{"symbol":"DB","url":"https://intraalpha.com/companies/DB","capturedAt":"2026-10-15T20:32:56.207Z","state":"ready","quote":{"symbol":"DB","last_price":32.86,"prev_close":32.8,"regular_close":32.86,"change":0.06,"change_pct":0.1829,"regular_change":0.06,"regular_change_pct":0.1829,"extended_change":0,"extended_change_pct":0,"bid":32.68,"ask":33.57,"bid_size":100,"ask_size":200,"volume":2047489,"vwap":32.63333,"open":32.69,"high":32.89,"low":32.3,"close":32.86,"trade_count":23107,"last_trade_at":"2026-10-15T20:10:00.002106381Z","last_quote_at":"2026-10-15T20:00:04.405441778Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:46.627310489-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"DB","fetched_at":"2026-10-15T20:32:55.810141+00:00","name":"Deutsche Bank AG","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Deutsche Bank Aktiengesellschaft offers investment, financial and related products and services to individuals, corporate entities and institutional clients worldwide. The company is headquartered in Frankfurt am Main, Germany.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":61631201000,"ebitda":null,"pe_ratio":8.56,"peg_ratio":1.582,"book_value":46.99,"dividend_per_share":1,"dividend_yield":0.03,"eps":3.83,"revenue_ttm":30464999000,"gross_profit_ttm":30464999000,"profit_margin":0.227,"operating_margin_ttm":0.334,"return_on_assets_ttm":0.0049,"return_on_equity_ttm":0.0889,"quarterly_earnings_growth":0.188,"quarterly_revenue_growth":0.087,"analyst_target_price":40.5,"analyst_number":0,"beta":1.036,"fifty_two_week_high":41.62,"fifty_two_week_low":26.4,"fifty_day_ma":37.7,"two_hundred_day_ma":35.08,"shares_outstanding":1879000000,"forward_pe":8.55,"price_to_sales":2.023,"price_to_book":0.78,"ev_to_revenue":5.95,"ev_to_ebitda":null},"bars":[{"c":33.01,"h":33.5,"l":32.8,"n":45,"o":32.8495,"t":"2026-10-08T08:00:00Z","v":3781,"vw":33.118191},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-10-08T08:15:00Z","v":100,"vw":32.9},{"c":32.93,"h":32.93,"l":32.89,"n":16,"o":32.89,"t":"2026-10-08T08:20:00Z","v":5907,"vw":32.926218},{"c":32.97,"h":32.97,"l":32.97,"n":1,"o":32.97,"t":"2026-10-08T08:25:00Z","v":150,"vw":32.97},{"c":32.86,"h":32.86,"l":32.86,"n":1,"o":32.86,"t":"2026-10-08T08:35:00Z","v":250,"vw":32.86},{"c":32.92,"h":32.93,"l":32.92,"n":30,"o":32.93,"t":"2026-10-08T09:30:00Z","v":2116,"vw":32.925132},{"c":32.9,"h":32.9,"l":32.9,"n":4,"o":32.9,"t":"2026-10-08T10:20:00Z","v":580,"vw":32.9},{"c":32.85,"h":32.85,"l":32.85,"n":15,"o":32.85,"t":"2026-10-08T10:25:00Z","v":784,"vw":32.85},{"c":32.91,"h":32.91,"l":32.91,"n":2,"o":32.91,"t":"2026-10-08T10:50:00Z","v":135,"vw":32.91},{"c":32.9745,"h":32.9745,"l":32.9745,"n":4,"o":32.9745,"t":"2026-10-08T11:00:00Z","v":309,"vw":32.9745},{"c":32.87,"h":32.87,"l":32.87,"n":2,"o":32.87,"t":"2026-10-08T11:10:00Z","v":502,"vw":32.87},{"c":32.88,"h":32.88,"l":32.88,"n":2,"o":32.88,"t":"2026-10-08T11:15:00Z","v":411,"vw":32.88},{"c":32.9,"h":32.9,"l":32.9,"n":2,"o":32.9,"t":"2026-10-08T11:25:00Z","v":500,"vw":32.9},{"c":32.82,"h":32.83,"l":32.79,"n":22,"o":32.79,"t":"2026-10-08T11:35:00Z","v":3427,"vw":32.806591},{"c":32.93,"h":32.93,"l":32.93,"n":2,"o":32.93,"t":"2026-10-08T11:45:00Z","v":500,"vw":32.93},{"c":33.04,"h":33.04,"l":33.04,"n":4,"o":33.04,"t":"2026-10-08T12:15:00Z","v":450,"vw":33.04},{"c":33.27,"h":33.28,"l":33.27,"n":7,"o":33.28,"t":"2026-10-08T12:25:00Z","v":2026,"vw":33.277292},{"c":33.28,"h":33.28,"l":33.28,"n":1,"o":33.28,"t":"2026-10-08T12:30:00Z","v":500,"vw":33.28},{"c":33.23,"h":33.23,"l":33.23,"n":2,"o":33.23,"t":"2026-10-08T12:40:00Z","v":300,"vw":33.23},{"c":33.16,"h":33.16,"l":33.16,"n":3,"o":33.16,"t":"2026-10-08T12:45:00Z","v":700,"vw":33.16},{"c":33.2676,"h":33.27,"l":33.2676,"n":3,"o":33.27,"t":"2026-10-08T12:50:00Z","v":1474,"vw":33.267943},{"c":33.29,"h":33.29,"l":33.29,"n":2,"o":33.29,"t":"2026-10-08T13:05:00Z","v":500,"vw":33.29},{"c":33.32,"h":33.32,"l":33.29,"n":3,"o":33.29,"t":"2026-10-08T13:15:00Z","v":390,"vw":33.3},{"c":33.36,"h":33.36,"l":33.32,"n":17,"o":33.32,"t":"2026-10-08T13:25:00Z","v":4428,"vw":33.331034},{"c":33.36,"h":33.4,"l":33.33,"n":311,"o":33.37,"t":"2026-10-08T13:30:00Z","v":51723,"vw":33.360723},{"c":33.46,"h":33.46,"l":33.35,"n":351,"o":33.36,"t":"2026-10-08T13:35:00Z","v":49680,"vw":33.392391},{"c":33.42,"h":33.455,"l":33.385,"n":670,"o":33.455,"t":"2026-10-08T13:40:00Z","v":95934,"vw":33.417123},{"c":33.49,"h":33.5,"l":33.41,"n":404,"o":33.41,"t":"2026-10-08T13:45:00Z","v":59522,"vw":33.461912},{"c":33.4,"h":33.505,"l":33.385,"n":373,"o":33.49,"t":"2026-10-08T13:50:00Z","v":38531,"vw":33.440644},{"c":33.37,"h":33.43,"l":33.35,"n":431,"o":33.41,"t":"2026-10-08T13:55:00Z","v":60222,"vw":33.397799},{"c":33.38,"h":33.415,"l":33.3499,"n":298,"o":33.37,"t":"2026-10-08T14:00:00Z","v":30261,"vw":33.385503},{"c":33.39,"h":33.45,"l":33.38,"n":449,"o":33.39,"t":"2026-10-08T14:05:00Z","v":66376,"vw":33.418134},{"c":33.37,"h":33.415,"l":33.37,"n":359,"o":33.405,"t":"2026-10-08T14:10:00Z","v":44059,"vw":33.398381},{"c":33.4833,"h":33.4833,"l":33.375,"n":268,"o":33.375,"t":"2026-10-08T14:15:00Z","v":55105,"vw":33.421954},{"c":33.54,"h":33.54,"l":33.4701,"n":300,"o":33.48,"t":"2026-10-08T14:20:00Z","v":32967,"vw":33.498504},{"c":33.52,"h":33.54,"l":33.495,"n":416,"o":33.54,"t":"2026-10-08T14:25:00Z","v":48322,"vw":33.512751},{"c":33.555,"h":33.555,"l":33.515,"n":317,"o":33.525,"t":"2026-10-08T14:30:00Z","v":30461,"vw":33.530934},{"c":33.485,"h":33.555,"l":33.485,"n":324,"o":33.555,"t":"2026-10-08T14:35:00Z","v":49379,"vw":33.510328},{"c":33.52,"h":33.54,"l":33.47,"n":250,"o":33.49,"t":"2026-10-08T14:40:00Z","v":21377,"vw":33.490781},{"c":33.48,"h":33.53,"l":33.48,"n":385,"o":33.525,"t":"2026-10-08T14:45:00Z","v":45851,"vw":33.499864},{"c":33.345,"h":33.48,"l":33.345,"n":384,"o":33.48,"t":"2026-10-08T14:50:00Z","v":38799,"vw":33.430727},{"c":33.32,"h":33.39,"l":33.32,"n":473,"o":33.345,"t":"2026-10-08T14:55:00Z","v":70901,"vw":33.366204},{"c":33.305,"h":33.32,"l":33.255,"n":408,"o":33.315,"t":"2026-10-08T15:00:00Z","v":56906,"vw":33.288891},{"c":33.305,"h":33.315,"l":33.2629,"n":372,"o":33.305,"t":"2026-10-08T15:05:00Z","v":65884,"vw":33.292733},{"c":33.27,"h":33.315,"l":33.2656,"n":291,"o":33.3,"t":"2026-10-08T15:10:00Z","v":29493,"vw":33.294809},{"c":33.23,"h":33.27,"l":33.205,"n":351,"o":33.265,"t":"2026-10-08T15:15:00Z","v":38437,"vw":33.240719},{"c":33.245,"h":33.26,"l":33.215,"n":220,"o":33.225,"t":"2026-10-08T15:20:00Z","v":22728,"vw":33.236461},{"c":33.238,"h":33.29,"l":33.23,"n":251,"o":33.24,"t":"2026-10-08T15:25:00Z","v":24026,"vw":33.252481},{"c":33.205,"h":33.245,"l":33.18,"n":418,"o":33.235,"t":"2026-10-08T15:30:00Z","v":40914,"vw":33.211523},{"c":33.1801,"h":33.205,"l":33.175,"n":325,"o":33.2,"t":"2026-10-08T15:35:00Z","v":30555,"vw":33.189821},{"c":33.19,"h":33.19,"l":33.17,"n":187,"o":33.18,"t":"2026-10-08T15:40:00Z","v":13151,"vw":33.182981},{"c":33.16,"h":33.205,"l":33.155,"n":228,"o":33.195,"t":"2026-10-08T15:45:00Z","v":20992,"vw":33.187927},{"c":33.165,"h":33.185,"l":33.155,"n":215,"o":33.16,"t":"2026-10-08T15:50:00Z","v":17567,"vw":33.167913},{"c":33.19,"h":33.19,"l":33.15,"n":179,"o":33.16,"t":"2026-10-08T15:55:00Z","v":13643,"vw":33.16364},{"c":33.17,"h":33.19,"l":33.16,"n":121,"o":33.19,"t":"2026-10-08T16:00:00Z","v":9404,"vw":33.16851},{"c":33.2,"h":33.2,"l":33.17,"n":169,"o":33.175,"t":"2026-10-08T16:05:00Z","v":10652,"vw":33.181338},{"c":33.2168,"h":33.22,"l":33.195,"n":231,"o":33.2,"t":"2026-10-08T16:10:00Z","v":21967,"vw":33.206313},{"c":33.28,"h":33.48,"l":33.22,"n":968,"o":33.22,"t":"2026-10-08T16:15:00Z","v":100107,"vw":33.330441},{"c":33.335,"h":33.365,"l":33.275,"n":552,"o":33.28,"t":"2026-10-08T16:20:00Z","v":66283,"vw":33.33563},{"c":33.315,"h":33.33,"l":33.305,"n":195,"o":33.33,"t":"2026-10-08T16:25:00Z","v":17693,"vw":33.318324},{"c":33.315,"h":33.345,"l":33.315,"n":245,"o":33.315,"t":"2026-10-08T16:30:00Z","v":22695,"vw":33.326845},{"c":33.305,"h":33.325,"l":33.275,"n":223,"o":33.315,"t":"2026-10-08T16:35:00Z","v":20144,"vw":33.302908},{"c":33.39,"h":33.42,"l":33.305,"n":431,"o":33.305,"t":"2026-10-08T16:40:00Z","v":45253,"vw":33.383501},{"c":33.38,"h":33.39,"l":33.35,"n":204,"o":33.38,"t":"2026-10-08T16:45:00Z","v":18184,"vw":33.373224},{"c":33.425,"h":33.425,"l":33.355,"n":321,"o":33.38,"t":"2026-10-08T16:50:00Z","v":20653,"vw":33.391729},{"c":33.455,"h":33.466,"l":33.405,"n":458,"o":33.43,"t":"2026-10-08T16:55:00Z","v":38157,"vw":33.437201},{"c":33.44,"h":33.52,"l":33.435,"n":458,"o":33.455,"t":"2026-10-08T17:00:00Z","v":42122,"vw":33.471753},{"c":33.525,"h":33.535,"l":33.45,"n":254,"o":33.45,"t":"2026-10-08T17:05:00Z","v":17533,"vw":33.4985},{"c":33.6,"h":33.605,"l":33.525,"n":317,"o":33.525,"t":"2026-10-08T17:10:00Z","v":24974,"vw":33.575351},{"c":33.64,"h":33.66,"l":33.585,"n":470,"o":33.59,"t":"2026-10-08T17:15:00Z","v":57052,"vw":33.628988},{"c":33.615,"h":33.67,"l":33.61,"n":296,"o":33.63,"t":"2026-10-08T17:20:00Z","v":28152,"vw":33.647655},{"c":33.61,"h":33.63,"l":33.575,"n":513,"o":33.61,"t":"2026-10-08T17:25:00Z","v":41854,"vw":33.600406},{"c":33.595,"h":33.65,"l":33.59,"n":291,"o":33.62,"t":"2026-10-08T17:30:00Z","v":28427,"vw":33.618885},{"c":33.65,"h":33.66,"l":33.6,"n":270,"o":33.6,"t":"2026-10-08T17:35:00Z","v":26220,"vw":33.619799},{"c":33.65,"h":33.65,"l":33.605,"n":222,"o":33.65,"t":"2026-10-08T17:40:00Z","v":20630,"vw":33.625165},{"c":33.59,"h":33.655,"l":33.59,"n":206,"o":33.651,"t":"2026-10-08T17:45:00Z","v":20588,"vw":33.633542},{"c":33.6,"h":33.6,"l":33.57,"n":196,"o":33.59,"t":"2026-10-08T17:50:00Z","v":20236,"vw":33.583993},{"c":33.64,"h":33.64,"l":33.6,"n":233,"o":33.6,"t":"2026-10-08T17:55:00Z","v":19296,"vw":33.623934},{"c":33.615,"h":33.645,"l":33.615,"n":360,"o":33.645,"t":"2026-10-08T18:00:00Z","v":26013,"vw":33.63128},{"c":33.565,"h":33.63,"l":33.565,"n":274,"o":33.615,"t":"2026-10-08T18:05:00Z","v":25684,"vw":33.601637},{"c":33.57,"h":33.575,"l":33.545,"n":190,"o":33.56,"t":"2026-10-08T18:10:00Z","v":17310,"vw":33.559699},{"c":33.565,"h":33.6199,"l":33.56,"n":203,"o":33.57,"t":"2026-10-08T18:15:00Z","v":16775,"vw":33.582724},{"c":33.58,"h":33.58,"l":33.54,"n":240,"o":33.565,"t":"2026-10-08T18:20:00Z","v":21339,"vw":33.556746},{"c":33.575,"h":33.595,"l":33.565,"n":228,"o":33.585,"t":"2026-10-08T18:25:00Z","v":21208,"vw":33.578133},{"c":33.565,"h":33.57,"l":33.55,"n":221,"o":33.57,"t":"2026-10-08T18:30:00Z","v":14031,"vw":33.560219},{"c":33.565,"h":33.585,"l":33.565,"n":230,"o":33.57,"t":"2026-10-08T18:35:00Z","v":18561,"vw":33.573428},{"c":33.595,"h":33.595,"l":33.565,"n":194,"o":33.57,"t":"2026-10-08T18:40:00Z","v":13429,"vw":33.575072},{"c":33.61,"h":33.615,"l":33.585,"n":241,"o":33.595,"t":"2026-10-08T18:45:00Z","v":19080,"vw":33.60177},{"c":33.635,"h":33.64,"l":33.61,"n":158,"o":33.615,"t":"2026-10-08T18:50:00Z","v":18373,"vw":33.623143},{"c":33.635,"h":33.64,"l":33.62,"n":165,"o":33.631,"t":"2026-10-08T18:55:00Z","v":12460,"vw":33.631149},{"c":33.62,"h":33.645,"l":33.62,"n":307,"o":33.635,"t":"2026-10-08T19:00:00Z","v":28748,"vw":33.637048},{"c":33.65,"h":33.665,"l":33.62,"n":316,"o":33.62,"t":"2026-10-08T19:05:00Z","v":32207,"vw":33.643307},{"c":33.67,"h":33.67,"l":33.645,"n":219,"o":33.645,"t":"2026-10-08T19:10:00Z","v":20886,"vw":33.66427},{"c":33.645,"h":33.6699,"l":33.635,"n":264,"o":33.665,"t":"2026-10-08T19:15:00Z","v":20699,"vw":33.650216},{"c":33.695,"h":33.695,"l":33.645,"n":275,"o":33.65,"t":"2026-10-08T19:20:00Z","v":25006,"vw":33.662258},{"c":33.655,"h":33.705,"l":33.655,"n":285,"o":33.7,"t":"2026-10-08T19:25:00Z","v":16304,"vw":33.68707},{"c":33.63,"h":33.675,"l":33.63,"n":369,"o":33.66,"t":"2026-10-08T19:30:00Z","v":30974,"vw":33.652192},{"c":33.645,"h":33.645,"l":33.61,"n":303,"o":33.62,"t":"2026-10-08T19:35:00Z","v":27838,"vw":33.628412},{"c":33.635,"h":33.65,"l":33.621,"n":400,"o":33.645,"t":"2026-10-08T19:40:00Z","v":23866,"vw":33.635705},{"c":33.655,"h":33.665,"l":33.63,"n":407,"o":33.635,"t":"2026-10-08T19:45:00Z","v":59490,"vw":33.644267},{"c":33.645,"h":33.66,"l":33.635,"n":416,"o":33.65,"t":"2026-10-08T19:50:00Z","v":51237,"vw":33.64792},{"c":33.62,"h":33.66,"l":33.62,"n":1658,"o":33.64,"t":"2026-10-08T19:55:00Z","v":181219,"vw":33.638297},{"c":33.63,"h":33.63,"l":33.63,"n":21,"o":33.63,"t":"2026-10-08T20:00:00Z","v":141588,"vw":33.63},{"c":33.8,"h":33.82,"l":33.8,"n":15,"o":33.82,"t":"2026-10-09T08:00:00Z","v":549,"vw":33.81},{"c":33.84,"h":33.84,"l":33.75,"n":23,"o":33.75,"t":"2026-10-09T08:10:00Z","v":4613,"vw":33.795962},{"c":33.78,"h":33.82,"l":33.78,"n":24,"o":33.78,"t":"2026-10-09T08:20:00Z","v":2739,"vw":33.793578},{"c":33.77,"h":33.77,"l":33.77,"n":3,"o":33.77,"t":"2026-10-09T08:25:00Z","v":740,"vw":33.77},{"c":33.76,"h":33.76,"l":33.76,"n":15,"o":33.76,"t":"2026-10-09T08:30:00Z","v":741,"vw":33.76},{"c":33.77,"h":33.77,"l":33.76,"n":2,"o":33.76,"t":"2026-10-09T08:35:00Z","v":990,"vw":33.767475},{"c":33.8,"h":33.8,"l":33.78,"n":25,"o":33.78,"t":"2026-10-09T08:45:00Z","v":2663,"vw":33.792393},{"c":33.85,"h":33.85,"l":33.82,"n":32,"o":33.82,"t":"2026-10-09T08:50:00Z","v":2659,"vw":33.83761},{"c":33.7791,"h":33.7791,"l":33.7791,"n":1,"o":33.7791,"t":"2026-10-09T09:00:00Z","v":700,"vw":33.7791},{"c":33.85,"h":33.85,"l":33.84,"n":7,"o":33.84,"t":"2026-10-09T09:15:00Z","v":1629,"vw":33.84839},{"c":33.84,"h":33.84,"l":33.81,"n":9,"o":33.81,"t":"2026-10-09T09:25:00Z","v":4411,"vw":33.822816},{"c":33.84,"h":33.84,"l":33.81,"n":7,"o":33.84,"t":"2026-10-09T09:30:00Z","v":2074,"vw":33.822459},{"c":33.83,"h":33.84,"l":33.83,"n":6,"o":33.84,"t":"2026-10-09T09:35:00Z","v":3545,"vw":33.832424},{"c":33.83,"h":33.83,"l":33.83,"n":1,"o":33.83,"t":"2026-10-09T09:40:00Z","v":600,"vw":33.83},{"c":33.89,"h":33.89,"l":33.87,"n":4,"o":33.87,"t":"2026-10-09T09:50:00Z","v":1703,"vw":33.874404},{"c":33.86,"h":33.9,"l":33.86,"n":4,"o":33.89,"t":"2026-10-09T09:55:00Z","v":1630,"vw":33.883583},{"c":33.81,"h":33.81,"l":33.81,"n":6,"o":33.81,"t":"2026-10-09T10:10:00Z","v":1330,"vw":33.81},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-10-09T10:25:00Z","v":1333,"vw":33.75},{"c":33.7,"h":33.7,"l":33.7,"n":2,"o":33.7,"t":"2026-10-09T10:30:00Z","v":800,"vw":33.7},{"c":33.66,"h":33.66,"l":33.66,"n":1,"o":33.66,"t":"2026-10-09T10:40:00Z","v":1336,"vw":33.66},{"c":33.62,"h":33.62,"l":33.6,"n":3,"o":33.6,"t":"2026-10-09T10:50:00Z","v":2677,"vw":33.609996},{"c":33.62,"h":33.62,"l":33.59,"n":4,"o":33.59,"t":"2026-10-09T10:55:00Z","v":2677,"vw":33.604726},{"c":33.64,"h":33.64,"l":33.63,"n":3,"o":33.64,"t":"2026-10-09T11:05:00Z","v":350,"vw":33.636429},{"c":33.72,"h":33.72,"l":33.7,"n":4,"o":33.7,"t":"2026-10-09T11:10:00Z","v":2869,"vw":33.710345},{"c":33.76,"h":33.76,"l":33.76,"n":3,"o":33.76,"t":"2026-10-09T11:15:00Z","v":1332,"vw":33.76},{"c":33.79,"h":33.79,"l":33.79,"n":3,"o":33.79,"t":"2026-10-09T11:20:00Z","v":1331,"vw":33.79},{"c":33.81,"h":33.81,"l":33.81,"n":5,"o":33.81,"t":"2026-10-09T11:25:00Z","v":1330,"vw":33.81},{"c":33.83,"h":33.83,"l":33.83,"n":3,"o":33.83,"t":"2026-10-09T11:30:00Z","v":1330,"vw":33.83},{"c":33.84,"h":33.84,"l":33.82,"n":3,"o":33.82,"t":"2026-10-09T11:35:00Z","v":1530,"vw":33.837384},{"c":33.8967,"h":33.8967,"l":33.8967,"n":1,"o":33.8967,"t":"2026-10-09T11:45:00Z","v":300,"vw":33.8967},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-09T11:50:00Z","v":600,"vw":33.89},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-09T11:55:00Z","v":569,"vw":33.89},{"c":33.86,"h":33.86,"l":33.86,"n":3,"o":33.86,"t":"2026-10-09T12:10:00Z","v":750,"vw":33.86},{"c":33.86,"h":33.86,"l":33.85,"n":8,"o":33.85,"t":"2026-10-09T12:35:00Z","v":2059,"vw":33.85345},{"c":33.85,"h":33.85,"l":33.85,"n":1,"o":33.85,"t":"2026-10-09T12:40:00Z","v":718,"vw":33.85},{"c":33.7,"h":33.755,"l":33.7,"n":8,"o":33.75,"t":"2026-10-09T12:45:00Z","v":1923,"vw":33.725303},{"c":33.62,"h":33.65,"l":33.62,"n":5,"o":33.65,"t":"2026-10-09T12:50:00Z","v":2408,"vw":33.632831},{"c":33.78,"h":33.78,"l":33.77,"n":4,"o":33.77,"t":"2026-10-09T13:00:00Z","v":1393,"vw":33.774313},{"c":33.79,"h":33.79,"l":33.79,"n":4,"o":33.79,"t":"2026-10-09T13:05:00Z","v":2090,"vw":33.79},{"c":33.77,"h":33.77,"l":33.77,"n":2,"o":33.77,"t":"2026-10-09T13:15:00Z","v":1332,"vw":33.77},{"c":33.75,"h":33.75,"l":33.73,"n":5,"o":33.73,"t":"2026-10-09T13:20:00Z","v":2667,"vw":33.740129},{"c":33.72,"h":33.79,"l":33.68,"n":358,"o":33.79,"t":"2026-10-09T13:30:00Z","v":50483,"vw":33.730904},{"c":33.7,"h":33.791,"l":33.68,"n":345,"o":33.72,"t":"2026-10-09T13:35:00Z","v":28033,"vw":33.722265},{"c":33.61,"h":33.705,"l":33.59,"n":430,"o":33.696,"t":"2026-10-09T13:40:00Z","v":48548,"vw":33.645523},{"c":33.66,"h":33.666,"l":33.6,"n":340,"o":33.605,"t":"2026-10-09T13:45:00Z","v":34137,"vw":33.626582},{"c":33.731,"h":33.74,"l":33.66,"n":315,"o":33.67,"t":"2026-10-09T13:50:00Z","v":31041,"vw":33.690054},{"c":33.651,"h":33.736,"l":33.63,"n":178,"o":33.72,"t":"2026-10-09T13:55:00Z","v":13375,"vw":33.681588},{"c":33.525,"h":33.655,"l":33.5,"n":162,"o":33.65,"t":"2026-10-09T14:00:00Z","v":10530,"vw":33.574742},{"c":33.54,"h":33.55,"l":33.495,"n":304,"o":33.52,"t":"2026-10-09T14:05:00Z","v":31155,"vw":33.521109},{"c":33.595,"h":33.595,"l":33.53,"n":325,"o":33.53,"t":"2026-10-09T14:10:00Z","v":45989,"vw":33.565098},{"c":33.565,"h":33.61,"l":33.545,"n":269,"o":33.6,"t":"2026-10-09T14:15:00Z","v":28969,"vw":33.581384},{"c":33.58,"h":33.595,"l":33.56,"n":263,"o":33.57,"t":"2026-10-09T14:20:00Z","v":21107,"vw":33.580038},{"c":33.58,"h":33.5999,"l":33.57,"n":196,"o":33.575,"t":"2026-10-09T14:25:00Z","v":13420,"vw":33.586482},{"c":33.55,"h":33.585,"l":33.53,"n":259,"o":33.585,"t":"2026-10-09T14:30:00Z","v":22140,"vw":33.566362},{"c":33.535,"h":33.5865,"l":33.52,"n":218,"o":33.57,"t":"2026-10-09T14:35:00Z","v":19979,"vw":33.565828},{"c":33.6,"h":33.6,"l":33.525,"n":361,"o":33.54,"t":"2026-10-09T14:40:00Z","v":25853,"vw":33.551557},{"c":33.59,"h":33.62,"l":33.59,"n":268,"o":33.605,"t":"2026-10-09T14:45:00Z","v":17087,"vw":33.60723},{"c":33.6,"h":33.635,"l":33.585,"n":237,"o":33.595,"t":"2026-10-09T14:50:00Z","v":18419,"vw":33.607424},{"c":33.595,"h":33.615,"l":33.58,"n":255,"o":33.595,"t":"2026-10-09T14:55:00Z","v":15505,"vw":33.59957},{"c":33.595,"h":33.65,"l":33.57,"n":556,"o":33.6,"t":"2026-10-09T15:00:00Z","v":49364,"vw":33.614611},{"c":33.58,"h":33.58,"l":33.53,"n":245,"o":33.58,"t":"2026-10-09T15:05:00Z","v":10648,"vw":33.553409},{"c":33.6,"h":33.615,"l":33.575,"n":237,"o":33.58,"t":"2026-10-09T15:10:00Z","v":17062,"vw":33.594265},{"c":33.625,"h":33.635,"l":33.6,"n":192,"o":33.61,"t":"2026-10-09T15:15:00Z","v":12160,"vw":33.621326},{"c":33.615,"h":33.65,"l":33.61,"n":259,"o":33.625,"t":"2026-10-09T15:20:00Z","v":18682,"vw":33.629906},{"c":33.57,"h":33.62,"l":33.555,"n":190,"o":33.605,"t":"2026-10-09T15:25:00Z","v":29374,"vw":33.574282},{"c":33.5139,"h":33.585,"l":33.51,"n":537,"o":33.58,"t":"2026-10-09T15:30:00Z","v":58408,"vw":33.536705},{"c":33.53,"h":33.53,"l":33.4999,"n":352,"o":33.51,"t":"2026-10-09T15:35:00Z","v":49927,"vw":33.510934},{"c":33.52,"h":33.53,"l":33.5188,"n":97,"o":33.53,"t":"2026-10-09T15:40:00Z","v":6759,"vw":33.523183},{"c":33.525,"h":33.545,"l":33.51,"n":158,"o":33.51,"t":"2026-10-09T15:45:00Z","v":9654,"vw":33.528783},{"c":33.57,"h":33.575,"l":33.525,"n":134,"o":33.525,"t":"2026-10-09T15:50:00Z","v":12423,"vw":33.554272},{"c":33.56,"h":33.575,"l":33.56,"n":97,"o":33.575,"t":"2026-10-09T15:55:00Z","v":4417,"vw":33.568774},{"c":33.567,"h":33.57,"l":33.55,"n":134,"o":33.56,"t":"2026-10-09T16:00:00Z","v":12818,"vw":33.558264},{"c":33.565,"h":33.58,"l":33.56,"n":130,"o":33.565,"t":"2026-10-09T16:05:00Z","v":12913,"vw":33.56692},{"c":33.58,"h":33.58,"l":33.56,"n":99,"o":33.565,"t":"2026-10-09T16:10:00Z","v":5943,"vw":33.570989},{"c":33.575,"h":33.59,"l":33.57,"n":136,"o":33.575,"t":"2026-10-09T16:15:00Z","v":9983,"vw":33.582913},{"c":33.575,"h":33.585,"l":33.565,"n":98,"o":33.58,"t":"2026-10-09T16:20:00Z","v":4737,"vw":33.575044},{"c":33.585,"h":33.59,"l":33.57,"n":116,"o":33.575,"t":"2026-10-09T16:25:00Z","v":3950,"vw":33.579796},{"c":33.585,"h":33.595,"l":33.575,"n":123,"o":33.585,"t":"2026-10-09T16:30:00Z","v":7696,"vw":33.583327},{"c":33.6079,"h":33.615,"l":33.585,"n":119,"o":33.585,"t":"2026-10-09T16:35:00Z","v":12372,"vw":33.605054},{"c":33.6101,"h":33.615,"l":33.605,"n":81,"o":33.605,"t":"2026-10-09T16:40:00Z","v":3668,"vw":33.607899},{"c":33.6201,"h":33.64,"l":33.615,"n":197,"o":33.62,"t":"2026-10-09T16:45:00Z","v":14696,"vw":33.62871},{"c":33.595,"h":33.63,"l":33.595,"n":117,"o":33.625,"t":"2026-10-09T16:50:00Z","v":7724,"vw":33.624372},{"c":33.595,"h":33.6,"l":33.5935,"n":82,"o":33.595,"t":"2026-10-09T16:55:00Z","v":2609,"vw":33.5952},{"c":33.625,"h":33.625,"l":33.6,"n":133,"o":33.6,"t":"2026-10-09T17:00:00Z","v":7670,"vw":33.609592},{"c":33.615,"h":33.6299,"l":33.61,"n":134,"o":33.625,"t":"2026-10-09T17:05:00Z","v":16479,"vw":33.623908},{"c":33.615,"h":33.62,"l":33.615,"n":115,"o":33.615,"t":"2026-10-09T17:10:00Z","v":4851,"vw":33.615269},{"c":33.63,"h":33.63,"l":33.61,"n":187,"o":33.615,"t":"2026-10-09T17:15:00Z","v":19070,"vw":33.618404},{"c":33.6126,"h":33.645,"l":33.61,"n":161,"o":33.63,"t":"2026-10-09T17:20:00Z","v":11452,"vw":33.630519},{"c":33.615,"h":33.615,"l":33.595,"n":167,"o":33.615,"t":"2026-10-09T17:25:00Z","v":8390,"vw":33.603648},{"c":33.62,"h":33.64,"l":33.615,"n":155,"o":33.615,"t":"2026-10-09T17:30:00Z","v":11492,"vw":33.624447},{"c":33.63,"h":33.635,"l":33.62,"n":147,"o":33.62,"t":"2026-10-09T17:35:00Z","v":7873,"vw":33.630233},{"c":33.645,"h":33.645,"l":33.63,"n":103,"o":33.63,"t":"2026-10-09T17:40:00Z","v":3025,"vw":33.638468},{"c":33.64,"h":33.665,"l":33.64,"n":163,"o":33.645,"t":"2026-10-09T17:45:00Z","v":9879,"vw":33.654531},{"c":33.655,"h":33.655,"l":33.635,"n":116,"o":33.635,"t":"2026-10-09T17:50:00Z","v":5569,"vw":33.641669},{"c":33.6761,"h":33.68,"l":33.655,"n":123,"o":33.66,"t":"2026-10-09T17:55:00Z","v":8438,"vw":33.66843},{"c":33.67,"h":33.685,"l":33.67,"n":172,"o":33.675,"t":"2026-10-09T18:00:00Z","v":7938,"vw":33.678095},{"c":33.685,"h":33.685,"l":33.665,"n":146,"o":33.665,"t":"2026-10-09T18:05:00Z","v":9488,"vw":33.676812},{"c":33.67,"h":33.6897,"l":33.67,"n":117,"o":33.685,"t":"2026-10-09T18:10:00Z","v":3531,"vw":33.682597},{"c":33.66,"h":33.67,"l":33.66,"n":96,"o":33.67,"t":"2026-10-09T18:15:00Z","v":2620,"vw":33.665},{"c":33.67,"h":33.67,"l":33.655,"n":146,"o":33.66,"t":"2026-10-09T18:20:00Z","v":6213,"vw":33.663632},{"c":33.67,"h":33.675,"l":33.65,"n":210,"o":33.675,"t":"2026-10-09T18:25:00Z","v":14452,"vw":33.66311},{"c":33.685,"h":33.685,"l":33.6631,"n":164,"o":33.67,"t":"2026-10-09T18:30:00Z","v":7690,"vw":33.67223},{"c":33.685,"h":33.69,"l":33.68,"n":89,"o":33.68,"t":"2026-10-09T18:35:00Z","v":5877,"vw":33.687},{"c":33.6723,"h":33.7,"l":33.67,"n":162,"o":33.685,"t":"2026-10-09T18:40:00Z","v":10342,"vw":33.688247},{"c":33.71,"h":33.725,"l":33.675,"n":427,"o":33.68,"t":"2026-10-09T18:45:00Z","v":36198,"vw":33.69893},{"c":33.72,"h":33.745,"l":33.705,"n":265,"o":33.705,"t":"2026-10-09T18:50:00Z","v":19605,"vw":33.719253},{"c":33.745,"h":33.745,"l":33.705,"n":268,"o":33.72,"t":"2026-10-09T18:55:00Z","v":14197,"vw":33.717126},{"c":33.745,"h":33.76,"l":33.735,"n":230,"o":33.74,"t":"2026-10-09T19:00:00Z","v":13682,"vw":33.748321},{"c":33.73,"h":33.765,"l":33.72,"n":254,"o":33.75,"t":"2026-10-09T19:05:00Z","v":12457,"vw":33.751077},{"c":33.725,"h":33.74,"l":33.725,"n":180,"o":33.725,"t":"2026-10-09T19:10:00Z","v":13282,"vw":33.732065},{"c":33.73,"h":33.73,"l":33.72,"n":255,"o":33.725,"t":"2026-10-09T19:15:00Z","v":13148,"vw":33.726234},{"c":33.705,"h":33.72,"l":33.705,"n":211,"o":33.72,"t":"2026-10-09T19:20:00Z","v":45210,"vw":33.710172},{"c":33.715,"h":33.72,"l":33.705,"n":275,"o":33.705,"t":"2026-10-09T19:25:00Z","v":20990,"vw":33.710995},{"c":33.725,"h":33.725,"l":33.71,"n":251,"o":33.715,"t":"2026-10-09T19:30:00Z","v":14040,"vw":33.717493},{"c":33.715,"h":33.725,"l":33.715,"n":215,"o":33.725,"t":"2026-10-09T19:35:00Z","v":14415,"vw":33.720225},{"c":33.705,"h":33.72,"l":33.705,"n":366,"o":33.715,"t":"2026-10-09T19:40:00Z","v":17540,"vw":33.708156},{"c":33.7,"h":33.72,"l":33.685,"n":307,"o":33.705,"t":"2026-10-09T19:45:00Z","v":22915,"vw":33.699352},{"c":33.695,"h":33.715,"l":33.665,"n":439,"o":33.7,"t":"2026-10-09T19:50:00Z","v":53485,"vw":33.693143},{"c":33.67,"h":33.705,"l":33.665,"n":1798,"o":33.695,"t":"2026-10-09T19:55:00Z","v":222149,"vw":33.681689},{"c":33.68,"h":33.68,"l":33.68,"n":15,"o":33.68,"t":"2026-10-09T20:00:00Z","v":104259,"vw":33.68},{"c":33.75,"h":33.76,"l":33.75,"n":2,"o":33.76,"t":"2026-10-09T21:05:00Z","v":500,"vw":33.758},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-10-09T23:25:00Z","v":198,"vw":33.81},{"c":33.85,"h":33.97,"l":33.82,"n":15,"o":33.82,"t":"2026-10-12T08:00:00Z","v":1536,"vw":33.912637},{"c":33.82,"h":33.85,"l":33.82,"n":7,"o":33.85,"t":"2026-10-12T08:05:00Z","v":1102,"vw":33.841469},{"c":33.82,"h":33.82,"l":33.82,"n":2,"o":33.82,"t":"2026-10-12T08:35:00Z","v":500,"vw":33.82},{"c":33.69,"h":33.69,"l":33.69,"n":8,"o":33.69,"t":"2026-10-12T08:55:00Z","v":840,"vw":33.69},{"c":33.72,"h":33.72,"l":33.72,"n":1,"o":33.72,"t":"2026-10-12T11:00:00Z","v":300,"vw":33.72},{"c":33.7,"h":33.7,"l":33.7,"n":4,"o":33.7,"t":"2026-10-12T11:05:00Z","v":625,"vw":33.7},{"c":33.71,"h":33.71,"l":33.71,"n":1,"o":33.71,"t":"2026-10-12T11:30:00Z","v":183,"vw":33.71},{"c":33.8,"h":33.8,"l":33.8,"n":5,"o":33.8,"t":"2026-10-12T12:35:00Z","v":505,"vw":33.8},{"c":33.85,"h":33.85,"l":33.85,"n":2,"o":33.85,"t":"2026-10-12T12:45:00Z","v":1246,"vw":33.85},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-10-12T12:55:00Z","v":500,"vw":33.73},{"c":33.7238,"h":33.7238,"l":33.7238,"n":1,"o":33.7238,"t":"2026-10-12T13:10:00Z","v":1000,"vw":33.7238},{"c":33.76,"h":33.76,"l":33.76,"n":2,"o":33.76,"t":"2026-10-12T13:20:00Z","v":1600,"vw":33.76},{"c":33.741,"h":33.795,"l":33.71,"n":531,"o":33.72,"t":"2026-10-12T13:30:00Z","v":73594,"vw":33.749538},{"c":33.75,"h":33.79,"l":33.71,"n":254,"o":33.74,"t":"2026-10-12T13:35:00Z","v":18984,"vw":33.750201},{"c":33.79,"h":33.83,"l":33.745,"n":208,"o":33.745,"t":"2026-10-12T13:40:00Z","v":15164,"vw":33.772944},{"c":33.76,"h":33.8,"l":33.755,"n":438,"o":33.78,"t":"2026-10-12T13:45:00Z","v":45464,"vw":33.766454},{"c":33.76,"h":33.776,"l":33.731,"n":351,"o":33.76,"t":"2026-10-12T13:50:00Z","v":33613,"vw":33.75422},{"c":33.805,"h":33.805,"l":33.736,"n":160,"o":33.76,"t":"2026-10-12T13:55:00Z","v":12321,"vw":33.760838},{"c":33.78,"h":33.815,"l":33.77,"n":339,"o":33.805,"t":"2026-10-12T14:00:00Z","v":33000,"vw":33.793654},{"c":33.82,"h":33.83,"l":33.76,"n":227,"o":33.775,"t":"2026-10-12T14:05:00Z","v":23860,"vw":33.797181},{"c":33.83,"h":33.865,"l":33.825,"n":180,"o":33.825,"t":"2026-10-12T14:10:00Z","v":25599,"vw":33.840156},{"c":33.8201,"h":33.825,"l":33.78,"n":179,"o":33.82,"t":"2026-10-12T14:15:00Z","v":24814,"vw":33.809035},{"c":33.85,"h":33.85,"l":33.805,"n":282,"o":33.83,"t":"2026-10-12T14:20:00Z","v":24190,"vw":33.827659},{"c":33.84,"h":33.875,"l":33.835,"n":173,"o":33.845,"t":"2026-10-12T14:25:00Z","v":13125,"vw":33.851131},{"c":33.84,"h":33.855,"l":33.81,"n":159,"o":33.83,"t":"2026-10-12T14:30:00Z","v":11402,"vw":33.832841},{"c":33.82,"h":33.865,"l":33.79,"n":218,"o":33.84,"t":"2026-10-12T14:35:00Z","v":19660,"vw":33.827488},{"c":33.815,"h":33.86,"l":33.815,"n":234,"o":33.82,"t":"2026-10-12T14:40:00Z","v":17836,"vw":33.835453},{"c":33.815,"h":33.86,"l":33.8,"n":176,"o":33.83,"t":"2026-10-12T14:45:00Z","v":13772,"vw":33.819757},{"c":33.805,"h":33.815,"l":33.785,"n":157,"o":33.815,"t":"2026-10-12T14:50:00Z","v":7167,"vw":33.795414},{"c":33.83,"h":33.835,"l":33.795,"n":176,"o":33.795,"t":"2026-10-12T14:55:00Z","v":9915,"vw":33.816578},{"c":33.82,"h":33.85,"l":33.815,"n":202,"o":33.82,"t":"2026-10-12T15:00:00Z","v":14248,"vw":33.829178},{"c":33.85,"h":33.86,"l":33.8215,"n":200,"o":33.8215,"t":"2026-10-12T15:05:00Z","v":11091,"vw":33.840581},{"c":33.87,"h":33.87,"l":33.85,"n":141,"o":33.86,"t":"2026-10-12T15:10:00Z","v":5538,"vw":33.85941},{"c":33.835,"h":33.87,"l":33.835,"n":177,"o":33.865,"t":"2026-10-12T15:15:00Z","v":9618,"vw":33.853475},{"c":33.825,"h":33.87,"l":33.82,"n":425,"o":33.84,"t":"2026-10-12T15:20:00Z","v":42954,"vw":33.84193},{"c":33.84,"h":33.845,"l":33.805,"n":403,"o":33.825,"t":"2026-10-12T15:25:00Z","v":45436,"vw":33.828001},{"c":33.86,"h":33.86,"l":33.795,"n":367,"o":33.84,"t":"2026-10-12T15:30:00Z","v":37685,"vw":33.822154},{"c":33.84,"h":33.86,"l":33.82,"n":800,"o":33.86,"t":"2026-10-12T15:35:00Z","v":70000,"vw":33.837662},{"c":33.83,"h":33.845,"l":33.83,"n":98,"o":33.835,"t":"2026-10-12T15:40:00Z","v":7306,"vw":33.840199},{"c":33.825,"h":33.83,"l":33.815,"n":151,"o":33.83,"t":"2026-10-12T15:45:00Z","v":11885,"vw":33.821823},{"c":33.835,"h":33.845,"l":33.8239,"n":155,"o":33.8239,"t":"2026-10-12T15:50:00Z","v":12993,"vw":33.836175},{"c":33.8,"h":33.8325,"l":33.79,"n":112,"o":33.83,"t":"2026-10-12T15:55:00Z","v":11977,"vw":33.809477},{"c":33.8194,"h":33.82,"l":33.8,"n":103,"o":33.8,"t":"2026-10-12T16:00:00Z","v":9644,"vw":33.811007},{"c":33.8001,"h":33.815,"l":33.8001,"n":48,"o":33.815,"t":"2026-10-12T16:05:00Z","v":5786,"vw":33.807568},{"c":33.785,"h":33.81,"l":33.785,"n":80,"o":33.805,"t":"2026-10-12T16:10:00Z","v":6382,"vw":33.793265},{"c":33.81,"h":33.82,"l":33.785,"n":98,"o":33.785,"t":"2026-10-12T16:15:00Z","v":9178,"vw":33.800382},{"c":33.785,"h":33.81,"l":33.785,"n":99,"o":33.805,"t":"2026-10-12T16:20:00Z","v":5971,"vw":33.796607},{"c":33.78,"h":33.79,"l":33.771,"n":115,"o":33.79,"t":"2026-10-12T16:25:00Z","v":9851,"vw":33.780909},{"c":33.77,"h":33.7799,"l":33.765,"n":115,"o":33.77,"t":"2026-10-12T16:30:00Z","v":14101,"vw":33.773435},{"c":33.785,"h":33.785,"l":33.775,"n":75,"o":33.775,"t":"2026-10-12T16:35:00Z","v":10041,"vw":33.777185},{"c":33.78,"h":33.79,"l":33.77,"n":85,"o":33.7801,"t":"2026-10-12T16:40:00Z","v":7713,"vw":33.784189},{"c":33.775,"h":33.79,"l":33.77,"n":157,"o":33.775,"t":"2026-10-12T16:45:00Z","v":10112,"vw":33.783414},{"c":33.77,"h":33.775,"l":33.77,"n":96,"o":33.775,"t":"2026-10-12T16:50:00Z","v":3702,"vw":33.774591},{"c":33.805,"h":33.81,"l":33.775,"n":161,"o":33.775,"t":"2026-10-12T16:55:00Z","v":15116,"vw":33.794872},{"c":33.79,"h":33.805,"l":33.79,"n":143,"o":33.805,"t":"2026-10-12T17:00:00Z","v":9263,"vw":33.800084},{"c":33.805,"h":33.805,"l":33.785,"n":77,"o":33.785,"t":"2026-10-12T17:05:00Z","v":3217,"vw":33.791773},{"c":33.8,"h":33.81,"l":33.8,"n":104,"o":33.805,"t":"2026-10-12T17:10:00Z","v":8861,"vw":33.804425},{"c":33.795,"h":33.805,"l":33.795,"n":107,"o":33.805,"t":"2026-10-12T17:15:00Z","v":5468,"vw":33.799395},{"c":33.795,"h":33.8,"l":33.79,"n":64,"o":33.795,"t":"2026-10-12T17:20:00Z","v":5997,"vw":33.793496},{"c":33.775,"h":33.795,"l":33.77,"n":133,"o":33.795,"t":"2026-10-12T17:25:00Z","v":8645,"vw":33.780418},{"c":33.7496,"h":33.775,"l":33.74,"n":154,"o":33.7741,"t":"2026-10-12T17:30:00Z","v":14597,"vw":33.749601},{"c":33.775,"h":33.775,"l":33.745,"n":109,"o":33.745,"t":"2026-10-12T17:35:00Z","v":9215,"vw":33.755704},{"c":33.77,"h":33.78,"l":33.77,"n":68,"o":33.775,"t":"2026-10-12T17:40:00Z","v":2479,"vw":33.775537},{"c":33.745,"h":33.775,"l":33.74,"n":352,"o":33.775,"t":"2026-10-12T17:45:00Z","v":31363,"vw":33.745792},{"c":33.76,"h":33.76,"l":33.74,"n":104,"o":33.745,"t":"2026-10-12T17:50:00Z","v":3981,"vw":33.74913},{"c":33.765,"h":33.765,"l":33.75,"n":84,"o":33.76,"t":"2026-10-12T17:55:00Z","v":3132,"vw":33.757376},{"c":33.7601,"h":33.77,"l":33.76,"n":110,"o":33.76,"t":"2026-10-12T18:00:00Z","v":6845,"vw":33.76274},{"c":33.755,"h":33.765,"l":33.75,"n":70,"o":33.765,"t":"2026-10-12T18:05:00Z","v":3395,"vw":33.761087},{"c":33.75,"h":33.765,"l":33.74,"n":104,"o":33.755,"t":"2026-10-12T18:10:00Z","v":5087,"vw":33.754978},{"c":33.745,"h":33.746,"l":33.735,"n":94,"o":33.745,"t":"2026-10-12T18:15:00Z","v":5347,"vw":33.741546},{"c":33.73,"h":33.74,"l":33.725,"n":94,"o":33.74,"t":"2026-10-12T18:20:00Z","v":5193,"vw":33.734233},{"c":33.73,"h":33.74,"l":33.72,"n":142,"o":33.735,"t":"2026-10-12T18:25:00Z","v":13153,"vw":33.732798},{"c":33.73,"h":33.745,"l":33.73,"n":133,"o":33.73,"t":"2026-10-12T18:30:00Z","v":5757,"vw":33.737078},{"c":33.725,"h":33.725,"l":33.72,"n":97,"o":33.725,"t":"2026-10-12T18:35:00Z","v":6400,"vw":33.721542},{"c":33.715,"h":33.73,"l":33.71,"n":147,"o":33.725,"t":"2026-10-12T18:40:00Z","v":4842,"vw":33.722324},{"c":33.7,"h":33.715,"l":33.7,"n":206,"o":33.715,"t":"2026-10-12T18:45:00Z","v":6098,"vw":33.70689},{"c":33.6821,"h":33.705,"l":33.6821,"n":178,"o":33.7,"t":"2026-10-12T18:50:00Z","v":12061,"vw":33.693946},{"c":33.695,"h":33.7,"l":33.68,"n":143,"o":33.685,"t":"2026-10-12T18:55:00Z","v":9529,"vw":33.688032},{"c":33.7,"h":33.7,"l":33.68,"n":168,"o":33.7,"t":"2026-10-12T19:00:00Z","v":7657,"vw":33.694336},{"c":33.685,"h":33.695,"l":33.675,"n":182,"o":33.695,"t":"2026-10-12T19:05:00Z","v":10399,"vw":33.685185},{"c":33.685,"h":33.695,"l":33.68,"n":194,"o":33.689,"t":"2026-10-12T19:10:00Z","v":11734,"vw":33.689848},{"c":33.685,"h":33.695,"l":33.68,"n":183,"o":33.685,"t":"2026-10-12T19:15:00Z","v":6948,"vw":33.687428},{"c":33.67,"h":33.685,"l":33.665,"n":168,"o":33.685,"t":"2026-10-12T19:20:00Z","v":7998,"vw":33.672259},{"c":33.67,"h":33.68,"l":33.67,"n":320,"o":33.67,"t":"2026-10-12T19:25:00Z","v":16077,"vw":33.672943},{"c":33.685,"h":33.695,"l":33.675,"n":216,"o":33.675,"t":"2026-10-12T19:30:00Z","v":14568,"vw":33.681952},{"c":33.695,"h":33.705,"l":33.686,"n":336,"o":33.686,"t":"2026-10-12T19:35:00Z","v":18015,"vw":33.694123},{"c":33.68,"h":33.7,"l":33.675,"n":347,"o":33.695,"t":"2026-10-12T19:40:00Z","v":19910,"vw":33.689055},{"c":33.685,"h":33.69,"l":33.665,"n":233,"o":33.68,"t":"2026-10-12T19:45:00Z","v":18328,"vw":33.67631},{"c":33.68,"h":33.695,"l":33.665,"n":437,"o":33.685,"t":"2026-10-12T19:50:00Z","v":44564,"vw":33.678787},{"c":33.665,"h":33.69,"l":33.66,"n":1396,"o":33.675,"t":"2026-10-12T19:55:00Z","v":136351,"vw":33.675328},{"c":33.65,"h":33.65,"l":33.65,"n":24,"o":33.65,"t":"2026-10-12T20:00:00Z","v":115078,"vw":33.65},{"c":34.09,"h":34.13,"l":33.8,"n":25,"o":34.13,"t":"2026-10-13T08:00:00Z","v":3447,"vw":33.975195},{"c":34.18,"h":34.18,"l":34.18,"n":3,"o":34.18,"t":"2026-10-13T08:05:00Z","v":600,"vw":34.18},{"c":34.15,"h":34.15,"l":34.15,"n":7,"o":34.15,"t":"2026-10-13T08:25:00Z","v":600,"vw":34.15},{"c":34.14,"h":34.14,"l":34.14,"n":2,"o":34.14,"t":"2026-10-13T09:35:00Z","v":700,"vw":34.14},{"c":34.09,"h":34.09,"l":34.09,"n":1,"o":34.09,"t":"2026-10-13T09:40:00Z","v":270,"vw":34.09},{"c":34.0273,"h":34.0273,"l":34.0273,"n":1,"o":34.0273,"t":"2026-10-13T10:20:00Z","v":100,"vw":34.0273},{"c":34.0032,"h":34.0032,"l":34.0032,"n":1,"o":34.0032,"t":"2026-10-13T10:25:00Z","v":178,"vw":34.0032},{"c":33.8,"h":33.97,"l":33.77,"n":15,"o":33.97,"t":"2026-10-13T10:30:00Z","v":4661,"vw":33.838795},{"c":33.79,"h":33.83,"l":33.79,"n":9,"o":33.83,"t":"2026-10-13T10:35:00Z","v":2650,"vw":33.805849},{"c":33.8427,"h":33.8427,"l":33.8427,"n":1,"o":33.8427,"t":"2026-10-13T10:40:00Z","v":100,"vw":33.8427},{"c":33.74,"h":33.74,"l":33.71,"n":3,"o":33.71,"t":"2026-10-13T10:50:00Z","v":1000,"vw":33.726},{"c":33.76,"h":33.76,"l":33.72,"n":4,"o":33.72,"t":"2026-10-13T11:05:00Z","v":3400,"vw":33.727059},{"c":33.91,"h":33.91,"l":33.91,"n":3,"o":33.91,"t":"2026-10-13T11:20:00Z","v":2300,"vw":33.91},{"c":33.74,"h":33.86,"l":33.73,"n":9,"o":33.86,"t":"2026-10-13T11:25:00Z","v":2552,"vw":33.765538},{"c":33.7,"h":33.79,"l":33.65,"n":17,"o":33.79,"t":"2026-10-13T11:30:00Z","v":8325,"vw":33.674032},{"c":33.71,"h":33.71,"l":33.71,"n":1,"o":33.71,"t":"2026-10-13T11:35:00Z","v":250,"vw":33.71},{"c":33.75,"h":33.75,"l":33.74,"n":10,"o":33.74,"t":"2026-10-13T11:40:00Z","v":7500,"vw":33.746104},{"c":33.7,"h":33.74,"l":33.7,"n":5,"o":33.74,"t":"2026-10-13T11:45:00Z","v":1300,"vw":33.721102},{"c":33.77,"h":33.77,"l":33.73,"n":9,"o":33.73,"t":"2026-10-13T11:50:00Z","v":3730,"vw":33.75973},{"c":33.74,"h":33.77,"l":33.73,"n":4,"o":33.77,"t":"2026-10-13T11:55:00Z","v":830,"vw":33.74875},{"c":33.63,"h":33.75,"l":33.63,"n":7,"o":33.75,"t":"2026-10-13T12:00:00Z","v":9089,"vw":33.641333},{"c":33.74,"h":33.74,"l":33.74,"n":1,"o":33.74,"t":"2026-10-13T12:10:00Z","v":500,"vw":33.74},{"c":33.8101,"h":33.8101,"l":33.78,"n":7,"o":33.78,"t":"2026-10-13T12:50:00Z","v":1502,"vw":33.799616},{"c":33.75,"h":33.82,"l":33.75,"n":3,"o":33.82,"t":"2026-10-13T13:00:00Z","v":950,"vw":33.794737},{"c":33.72,"h":33.73,"l":33.72,"n":4,"o":33.7265,"t":"2026-10-13T13:05:00Z","v":1000,"vw":33.7243},{"c":33.88,"h":33.88,"l":33.82,"n":15,"o":33.8246,"t":"2026-10-13T13:20:00Z","v":3232,"vw":33.846763},{"c":33.91,"h":33.95,"l":33.87,"n":5,"o":33.87,"t":"2026-10-13T13:25:00Z","v":1452,"vw":33.878293},{"c":33.95,"h":34.04,"l":33.92,"n":356,"o":33.95,"t":"2026-10-13T13:30:00Z","v":69190,"vw":33.970471},{"c":33.88,"h":33.96,"l":33.87,"n":174,"o":33.96,"t":"2026-10-13T13:35:00Z","v":27933,"vw":33.928552},{"c":33.84,"h":33.92,"l":33.83,"n":150,"o":33.89,"t":"2026-10-13T13:40:00Z","v":18227,"vw":33.873644},{"c":33.765,"h":33.88,"l":33.745,"n":189,"o":33.8364,"t":"2026-10-13T13:45:00Z","v":23834,"vw":33.832138},{"c":33.635,"h":33.735,"l":33.625,"n":193,"o":33.735,"t":"2026-10-13T13:50:00Z","v":19421,"vw":33.702308},{"c":33.59,"h":33.63,"l":33.568,"n":231,"o":33.63,"t":"2026-10-13T13:55:00Z","v":25219,"vw":33.592452},{"c":33.38,"h":33.58,"l":33.375,"n":382,"o":33.58,"t":"2026-10-13T14:00:00Z","v":47824,"vw":33.45689},{"c":33.33,"h":33.39,"l":33.28,"n":341,"o":33.38,"t":"2026-10-13T14:05:00Z","v":43465,"vw":33.325744},{"c":33.41,"h":33.47,"l":33.33,"n":433,"o":33.33,"t":"2026-10-13T14:10:00Z","v":40900,"vw":33.422346},{"c":33.45,"h":33.47,"l":33.39,"n":233,"o":33.42,"t":"2026-10-13T14:15:00Z","v":18600,"vw":33.42335},{"c":33.5522,"h":33.5522,"l":33.43,"n":172,"o":33.46,"t":"2026-10-13T14:20:00Z","v":15350,"vw":33.478192},{"c":33.53,"h":33.56,"l":33.515,"n":199,"o":33.55,"t":"2026-10-13T14:25:00Z","v":14537,"vw":33.53737},{"c":33.475,"h":33.56,"l":33.47,"n":235,"o":33.54,"t":"2026-10-13T14:30:00Z","v":30131,"vw":33.513635},{"c":33.54,"h":33.5568,"l":33.49,"n":186,"o":33.495,"t":"2026-10-13T14:35:00Z","v":18028,"vw":33.529227},{"c":33.53,"h":33.56,"l":33.525,"n":145,"o":33.55,"t":"2026-10-13T14:40:00Z","v":9716,"vw":33.537483},{"c":33.58,"h":33.58,"l":33.53,"n":181,"o":33.53,"t":"2026-10-13T14:45:00Z","v":9395,"vw":33.562351},{"c":33.57,"h":33.585,"l":33.555,"n":235,"o":33.58,"t":"2026-10-13T14:50:00Z","v":20253,"vw":33.570913},{"c":33.515,"h":33.565,"l":33.505,"n":163,"o":33.565,"t":"2026-10-13T14:55:00Z","v":8814,"vw":33.529483},{"c":33.54,"h":33.55,"l":33.485,"n":241,"o":33.51,"t":"2026-10-13T15:00:00Z","v":31880,"vw":33.51776},{"c":33.52,"h":33.5634,"l":33.5,"n":261,"o":33.54,"t":"2026-10-13T15:05:00Z","v":30452,"vw":33.532658},{"c":33.52,"h":33.545,"l":33.5,"n":227,"o":33.53,"t":"2026-10-13T15:10:00Z","v":21523,"vw":33.531619},{"c":33.53,"h":33.55,"l":33.51,"n":642,"o":33.52,"t":"2026-10-13T15:15:00Z","v":88572,"vw":33.531972},{"c":33.505,"h":33.56,"l":33.495,"n":403,"o":33.53,"t":"2026-10-13T15:20:00Z","v":53705,"vw":33.530083},{"c":33.485,"h":33.515,"l":33.47,"n":435,"o":33.5099,"t":"2026-10-13T15:25:00Z","v":56644,"vw":33.499076},{"c":33.42,"h":33.505,"l":33.42,"n":1130,"o":33.49,"t":"2026-10-13T15:30:00Z","v":162783,"vw":33.456122},{"c":33.395,"h":33.435,"l":33.38,"n":1110,"o":33.425,"t":"2026-10-13T15:35:00Z","v":131541,"vw":33.411053},{"c":33.4,"h":33.415,"l":33.395,"n":149,"o":33.395,"t":"2026-10-13T15:40:00Z","v":10985,"vw":33.402013},{"c":33.365,"h":33.395,"l":33.365,"n":163,"o":33.395,"t":"2026-10-13T15:45:00Z","v":9347,"vw":33.375351},{"c":33.41,"h":33.415,"l":33.365,"n":187,"o":33.365,"t":"2026-10-13T15:50:00Z","v":13280,"vw":33.395171},{"c":33.385,"h":33.405,"l":33.385,"n":117,"o":33.405,"t":"2026-10-13T15:55:00Z","v":9557,"vw":33.398564},{"c":33.355,"h":33.39,"l":33.355,"n":196,"o":33.385,"t":"2026-10-13T16:00:00Z","v":17445,"vw":33.378793},{"c":33.325,"h":33.36,"l":33.315,"n":144,"o":33.355,"t":"2026-10-13T16:05:00Z","v":12335,"vw":33.334499},{"c":33.3498,"h":33.355,"l":33.3239,"n":153,"o":33.3239,"t":"2026-10-13T16:10:00Z","v":16098,"vw":33.342688},{"c":33.355,"h":33.36,"l":33.345,"n":169,"o":33.35,"t":"2026-10-13T16:15:00Z","v":20344,"vw":33.351784},{"c":33.355,"h":33.36,"l":33.35,"n":180,"o":33.35,"t":"2026-10-13T16:20:00Z","v":16470,"vw":33.352373},{"c":33.345,"h":33.35,"l":33.335,"n":111,"o":33.35,"t":"2026-10-13T16:25:00Z","v":10341,"vw":33.340556},{"c":33.3536,"h":33.365,"l":33.345,"n":87,"o":33.345,"t":"2026-10-13T16:30:00Z","v":9757,"vw":33.357423},{"c":33.355,"h":33.355,"l":33.34,"n":113,"o":33.355,"t":"2026-10-13T16:35:00Z","v":6852,"vw":33.35003},{"c":33.36,"h":33.365,"l":33.335,"n":244,"o":33.355,"t":"2026-10-13T16:40:00Z","v":26531,"vw":33.346291},{"c":33.345,"h":33.355,"l":33.34,"n":97,"o":33.355,"t":"2026-10-13T16:45:00Z","v":9487,"vw":33.347702},{"c":33.3375,"h":33.35,"l":33.33,"n":115,"o":33.35,"t":"2026-10-13T16:50:00Z","v":12186,"vw":33.33407},{"c":33.3,"h":33.345,"l":33.3,"n":153,"o":33.34,"t":"2026-10-13T16:55:00Z","v":14926,"vw":33.323811},{"c":33.29,"h":33.2945,"l":33.27,"n":142,"o":33.29,"t":"2026-10-13T17:00:00Z","v":12181,"vw":33.284944},{"c":33.295,"h":33.3,"l":33.285,"n":127,"o":33.3,"t":"2026-10-13T17:05:00Z","v":18390,"vw":33.292609},{"c":33.315,"h":33.325,"l":33.29,"n":154,"o":33.3,"t":"2026-10-13T17:10:00Z","v":13509,"vw":33.312845},{"c":33.325,"h":33.33,"l":33.3122,"n":116,"o":33.32,"t":"2026-10-13T17:15:00Z","v":6894,"vw":33.320796},{"c":33.33,"h":33.3399,"l":33.32,"n":138,"o":33.32,"t":"2026-10-13T17:20:00Z","v":14767,"vw":33.330336},{"c":33.3,"h":33.32,"l":33.3,"n":148,"o":33.32,"t":"2026-10-13T17:25:00Z","v":15433,"vw":33.308957},{"c":33.3101,"h":33.315,"l":33.295,"n":147,"o":33.295,"t":"2026-10-13T17:30:00Z","v":17141,"vw":33.304998},{"c":33.335,"h":33.335,"l":33.31,"n":136,"o":33.31,"t":"2026-10-13T17:35:00Z","v":15361,"vw":33.325338},{"c":33.3199,"h":33.335,"l":33.31,"n":153,"o":33.33,"t":"2026-10-13T17:40:00Z","v":26937,"vw":33.313145},{"c":33.29,"h":33.315,"l":33.275,"n":286,"o":33.315,"t":"2026-10-13T17:45:00Z","v":28335,"vw":33.297013},{"c":33.26,"h":33.275,"l":33.255,"n":175,"o":33.275,"t":"2026-10-13T17:50:00Z","v":13811,"vw":33.265883},{"c":33.235,"h":33.255,"l":33.23,"n":219,"o":33.255,"t":"2026-10-13T17:55:00Z","v":22216,"vw":33.236188},{"c":33.265,"h":33.275,"l":33.235,"n":253,"o":33.235,"t":"2026-10-13T18:00:00Z","v":26761,"vw":33.25934},{"c":33.355,"h":33.37,"l":33.27,"n":421,"o":33.27,"t":"2026-10-13T18:05:00Z","v":44679,"vw":33.338919},{"c":33.36,"h":33.365,"l":33.345,"n":253,"o":33.35,"t":"2026-10-13T18:10:00Z","v":18415,"vw":33.351629},{"c":33.355,"h":33.365,"l":33.34,"n":169,"o":33.3599,"t":"2026-10-13T18:15:00Z","v":18751,"vw":33.353379},{"c":33.325,"h":33.36,"l":33.315,"n":215,"o":33.35,"t":"2026-10-13T18:20:00Z","v":18458,"vw":33.33517},{"c":33.39,"h":33.39,"l":33.325,"n":226,"o":33.33,"t":"2026-10-13T18:25:00Z","v":22570,"vw":33.365329},{"c":33.375,"h":33.405,"l":33.37,"n":271,"o":33.39,"t":"2026-10-13T18:30:00Z","v":13943,"vw":33.391715},{"c":33.395,"h":33.395,"l":33.37,"n":215,"o":33.375,"t":"2026-10-13T18:35:00Z","v":16280,"vw":33.382882},{"c":33.415,"h":33.44,"l":33.4,"n":211,"o":33.4,"t":"2026-10-13T18:40:00Z","v":11482,"vw":33.418581},{"c":33.405,"h":33.42,"l":33.405,"n":120,"o":33.4155,"t":"2026-10-13T18:45:00Z","v":6824,"vw":33.415445},{"c":33.42,"h":33.425,"l":33.4,"n":416,"o":33.4,"t":"2026-10-13T18:50:00Z","v":16194,"vw":33.415393},{"c":33.435,"h":33.435,"l":33.42,"n":218,"o":33.425,"t":"2026-10-13T18:55:00Z","v":7634,"vw":33.428756},{"c":33.445,"h":33.455,"l":33.435,"n":290,"o":33.435,"t":"2026-10-13T19:00:00Z","v":14424,"vw":33.44425},{"c":33.465,"h":33.475,"l":33.445,"n":320,"o":33.445,"t":"2026-10-13T19:05:00Z","v":17704,"vw":33.456839},{"c":33.45,"h":33.465,"l":33.45,"n":189,"o":33.465,"t":"2026-10-13T19:10:00Z","v":6303,"vw":33.454725},{"c":33.43,"h":33.465,"l":33.4201,"n":279,"o":33.455,"t":"2026-10-13T19:15:00Z","v":18729,"vw":33.444541},{"c":33.415,"h":33.42,"l":33.405,"n":216,"o":33.42,"t":"2026-10-13T19:20:00Z","v":11344,"vw":33.412608},{"c":33.43,"h":33.435,"l":33.41,"n":284,"o":33.415,"t":"2026-10-13T19:25:00Z","v":16268,"vw":33.421554},{"c":33.455,"h":33.455,"l":33.425,"n":242,"o":33.425,"t":"2026-10-13T19:30:00Z","v":16993,"vw":33.439223},{"c":33.455,"h":33.46,"l":33.44,"n":317,"o":33.455,"t":"2026-10-13T19:35:00Z","v":16782,"vw":33.452638},{"c":33.43,"h":33.46,"l":33.425,"n":499,"o":33.46,"t":"2026-10-13T19:40:00Z","v":34255,"vw":33.442073},{"c":33.395,"h":33.435,"l":33.38,"n":335,"o":33.435,"t":"2026-10-13T19:45:00Z","v":28822,"vw":33.399911},{"c":33.39,"h":33.405,"l":33.3725,"n":289,"o":33.395,"t":"2026-10-13T19:50:00Z","v":25524,"vw":33.385576},{"c":33.35,"h":33.385,"l":33.325,"n":1524,"o":33.385,"t":"2026-10-13T19:55:00Z","v":164233,"vw":33.353298},{"c":33.34,"h":33.34,"l":33.34,"n":15,"o":33.34,"t":"2026-10-13T20:00:00Z","v":130732,"vw":33.34},{"c":33.41,"h":33.5,"l":33.41,"n":14,"o":33.4782,"t":"2026-10-14T08:00:00Z","v":1864,"vw":33.463889},{"c":33.468,"h":33.468,"l":33.468,"n":1,"o":33.468,"t":"2026-10-14T08:05:00Z","v":309,"vw":33.468},{"c":33.53,"h":33.53,"l":33.53,"n":1,"o":33.53,"t":"2026-10-14T08:10:00Z","v":250,"vw":33.53},{"c":33.6283,"h":33.6283,"l":33.6283,"n":1,"o":33.6283,"t":"2026-10-14T09:00:00Z","v":200,"vw":33.6283},{"c":33.66,"h":33.66,"l":33.66,"n":1,"o":33.66,"t":"2026-10-14T09:05:00Z","v":250,"vw":33.66},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-10-14T09:15:00Z","v":200,"vw":33.65},{"c":33.67,"h":33.67,"l":33.67,"n":3,"o":33.67,"t":"2026-10-14T10:10:00Z","v":750,"vw":33.67},{"c":33.504,"h":33.504,"l":33.504,"n":1,"o":33.504,"t":"2026-10-14T11:30:00Z","v":100,"vw":33.504},{"c":33.44,"h":33.44,"l":33.44,"n":2,"o":33.44,"t":"2026-10-14T12:05:00Z","v":500,"vw":33.44},{"c":33.522,"h":33.522,"l":33.522,"n":1,"o":33.522,"t":"2026-10-14T12:10:00Z","v":600,"vw":33.522},{"c":33.49,"h":33.49,"l":33.49,"n":2,"o":33.49,"t":"2026-10-14T12:15:00Z","v":425,"vw":33.49},{"c":33.51,"h":33.51,"l":33.47,"n":6,"o":33.47,"t":"2026-10-14T12:20:00Z","v":2500,"vw":33.478},{"c":33.5277,"h":33.5277,"l":33.5277,"n":1,"o":33.5277,"t":"2026-10-14T12:25:00Z","v":500,"vw":33.5277},{"c":33.1523,"h":33.1874,"l":33.1523,"n":2,"o":33.1874,"t":"2026-10-14T12:30:00Z","v":410,"vw":33.161717},{"c":33.08,"h":33.09,"l":33.08,"n":3,"o":33.0838,"t":"2026-10-14T12:35:00Z","v":600,"vw":33.0846},{"c":33.02,"h":33.09,"l":33.02,"n":18,"o":33.09,"t":"2026-10-14T12:40:00Z","v":3928,"vw":33.048805},{"c":33.1264,"h":33.1264,"l":33.07,"n":8,"o":33.07,"t":"2026-10-14T12:45:00Z","v":2400,"vw":33.086052},{"c":33.1337,"h":33.14,"l":33.1337,"n":2,"o":33.14,"t":"2026-10-14T12:50:00Z","v":1300,"vw":33.138546},{"c":33.0354,"h":33.07,"l":33.02,"n":14,"o":33.07,"t":"2026-10-14T12:55:00Z","v":3740,"vw":33.025937},{"c":33,"h":33,"l":32.9863,"n":2,"o":32.9863,"t":"2026-10-14T13:00:00Z","v":644,"vw":32.995745},{"c":33.04,"h":33.046,"l":33.04,"n":4,"o":33.046,"t":"2026-10-14T13:05:00Z","v":1500,"vw":33.043833},{"c":33.03,"h":33.03,"l":33.03,"n":1,"o":33.03,"t":"2026-10-14T13:10:00Z","v":300,"vw":33.03},{"c":33.066,"h":33.066,"l":33.066,"n":1,"o":33.066,"t":"2026-10-14T13:15:00Z","v":300,"vw":33.066},{"c":32.98,"h":32.9854,"l":32.98,"n":3,"o":32.9854,"t":"2026-10-14T13:20:00Z","v":600,"vw":32.982842},{"c":33.01,"h":33.01,"l":33.01,"n":20,"o":33.01,"t":"2026-10-14T13:25:00Z","v":4260,"vw":33.01},{"c":32.941,"h":33.01,"l":32.92,"n":275,"o":32.995,"t":"2026-10-14T13:30:00Z","v":40415,"vw":32.968278},{"c":33.04,"h":33.055,"l":32.9385,"n":323,"o":32.94,"t":"2026-10-14T13:35:00Z","v":29244,"vw":32.993109},{"c":32.965,"h":33.041,"l":32.964,"n":256,"o":33.03,"t":"2026-10-14T13:40:00Z","v":29444,"vw":33.012346},{"c":32.915,"h":32.975,"l":32.905,"n":372,"o":32.965,"t":"2026-10-14T13:45:00Z","v":29766,"vw":32.938238},{"c":32.835,"h":32.9501,"l":32.83,"n":310,"o":32.915,"t":"2026-10-14T13:50:00Z","v":47724,"vw":32.882487},{"c":32.76,"h":32.83,"l":32.7224,"n":286,"o":32.83,"t":"2026-10-14T13:55:00Z","v":37053,"vw":32.775093},{"c":32.72,"h":32.76,"l":32.705,"n":258,"o":32.75,"t":"2026-10-14T14:00:00Z","v":20286,"vw":32.737459},{"c":32.76,"h":32.775,"l":32.7,"n":316,"o":32.72,"t":"2026-10-14T14:05:00Z","v":24920,"vw":32.741332},{"c":32.75,"h":32.78,"l":32.71,"n":263,"o":32.75,"t":"2026-10-14T14:10:00Z","v":31502,"vw":32.74757},{"c":32.785,"h":32.79,"l":32.745,"n":291,"o":32.755,"t":"2026-10-14T14:15:00Z","v":22836,"vw":32.76275},{"c":32.755,"h":32.785,"l":32.74,"n":281,"o":32.78,"t":"2026-10-14T14:20:00Z","v":25824,"vw":32.76601},{"c":32.82,"h":32.855,"l":32.75,"n":235,"o":32.76,"t":"2026-10-14T14:25:00Z","v":20664,"vw":32.803978},{"c":32.88,"h":32.885,"l":32.81,"n":258,"o":32.83,"t":"2026-10-14T14:30:00Z","v":22763,"vw":32.852599},{"c":32.85,"h":32.91,"l":32.85,"n":421,"o":32.87,"t":"2026-10-14T14:35:00Z","v":35192,"vw":32.886835},{"c":32.915,"h":32.9399,"l":32.85,"n":281,"o":32.85,"t":"2026-10-14T14:40:00Z","v":20346,"vw":32.896453},{"c":32.885,"h":32.91,"l":32.86,"n":217,"o":32.91,"t":"2026-10-14T14:45:00Z","v":13318,"vw":32.878536},{"c":32.9,"h":32.91,"l":32.87,"n":182,"o":32.88,"t":"2026-10-14T14:50:00Z","v":11540,"vw":32.891992},{"c":32.945,"h":32.95,"l":32.88,"n":204,"o":32.89,"t":"2026-10-14T14:55:00Z","v":13829,"vw":32.90445},{"c":32.875,"h":32.95,"l":32.875,"n":248,"o":32.94,"t":"2026-10-14T15:00:00Z","v":14805,"vw":32.92101},{"c":32.765,"h":32.865,"l":32.76,"n":319,"o":32.865,"t":"2026-10-14T15:05:00Z","v":32556,"vw":32.832223},{"c":32.84,"h":32.86,"l":32.765,"n":397,"o":32.77,"t":"2026-10-14T15:10:00Z","v":38895,"vw":32.827855},{"c":32.9,"h":32.905,"l":32.835,"n":224,"o":32.835,"t":"2026-10-14T15:15:00Z","v":16190,"vw":32.881409},{"c":32.94,"h":32.94,"l":32.885,"n":202,"o":32.9,"t":"2026-10-14T15:20:00Z","v":13911,"vw":32.909895},{"c":32.93,"h":32.96,"l":32.895,"n":344,"o":32.95,"t":"2026-10-14T15:25:00Z","v":27985,"vw":32.939277},{"c":32.9,"h":32.948,"l":32.85,"n":1339,"o":32.93,"t":"2026-10-14T15:30:00Z","v":223498,"vw":32.896591},{"c":32.85,"h":32.9,"l":32.825,"n":235,"o":32.895,"t":"2026-10-14T15:35:00Z","v":21179,"vw":32.868665},{"c":32.86,"h":32.87,"l":32.845,"n":137,"o":32.86,"t":"2026-10-14T15:40:00Z","v":9622,"vw":32.857255},{"c":32.9,"h":32.915,"l":32.87,"n":134,"o":32.87,"t":"2026-10-14T15:45:00Z","v":8626,"vw":32.890937},{"c":32.91,"h":32.91,"l":32.88,"n":145,"o":32.89,"t":"2026-10-14T15:50:00Z","v":10706,"vw":32.897756},{"c":32.909,"h":32.909,"l":32.885,"n":215,"o":32.905,"t":"2026-10-14T15:55:00Z","v":20841,"vw":32.900758},{"c":32.88,"h":32.915,"l":32.88,"n":162,"o":32.91,"t":"2026-10-14T16:00:00Z","v":14298,"vw":32.89728},{"c":32.89,"h":32.895,"l":32.86,"n":135,"o":32.86,"t":"2026-10-14T16:05:00Z","v":9470,"vw":32.883882},{"c":32.815,"h":32.895,"l":32.815,"n":160,"o":32.895,"t":"2026-10-14T16:10:00Z","v":10550,"vw":32.852195},{"c":32.77,"h":32.815,"l":32.7595,"n":205,"o":32.81,"t":"2026-10-14T16:15:00Z","v":17084,"vw":32.788702},{"c":32.78,"h":32.79,"l":32.76,"n":160,"o":32.76,"t":"2026-10-14T16:20:00Z","v":12494,"vw":32.772346},{"c":32.8099,"h":32.81,"l":32.785,"n":140,"o":32.785,"t":"2026-10-14T16:25:00Z","v":8826,"vw":32.801905},{"c":32.755,"h":32.8,"l":32.745,"n":341,"o":32.8,"t":"2026-10-14T16:30:00Z","v":26078,"vw":32.763811},{"c":32.78,"h":32.785,"l":32.74,"n":234,"o":32.75,"t":"2026-10-14T16:35:00Z","v":16988,"vw":32.761884},{"c":32.785,"h":32.8,"l":32.76,"n":232,"o":32.775,"t":"2026-10-14T16:40:00Z","v":16690,"vw":32.784852},{"c":32.7731,"h":32.79,"l":32.77,"n":208,"o":32.79,"t":"2026-10-14T16:45:00Z","v":15998,"vw":32.78192},{"c":32.775,"h":32.8,"l":32.775,"n":199,"o":32.7768,"t":"2026-10-14T16:50:00Z","v":13283,"vw":32.787029},{"c":32.795,"h":32.795,"l":32.765,"n":143,"o":32.77,"t":"2026-10-14T16:55:00Z","v":6921,"vw":32.778564},{"c":32.8,"h":32.825,"l":32.8,"n":171,"o":32.805,"t":"2026-10-14T17:00:00Z","v":9646,"vw":32.810318},{"c":32.785,"h":32.8,"l":32.775,"n":127,"o":32.8,"t":"2026-10-14T17:05:00Z","v":9204,"vw":32.786991},{"c":32.7796,"h":32.8,"l":32.765,"n":148,"o":32.78,"t":"2026-10-14T17:10:00Z","v":12129,"vw":32.779009},{"c":32.785,"h":32.785,"l":32.765,"n":180,"o":32.78,"t":"2026-10-14T17:15:00Z","v":17964,"vw":32.774979},{"c":32.805,"h":32.805,"l":32.781,"n":152,"o":32.785,"t":"2026-10-14T17:20:00Z","v":12899,"vw":32.79142},{"c":32.785,"h":32.815,"l":32.775,"n":149,"o":32.815,"t":"2026-10-14T17:25:00Z","v":13375,"vw":32.790697},{"c":32.745,"h":32.785,"l":32.735,"n":263,"o":32.78,"t":"2026-10-14T17:30:00Z","v":33949,"vw":32.755754},{"c":32.735,"h":32.75,"l":32.735,"n":240,"o":32.745,"t":"2026-10-14T17:35:00Z","v":18469,"vw":32.742396},{"c":32.71,"h":32.73,"l":32.7,"n":210,"o":32.73,"t":"2026-10-14T17:40:00Z","v":15771,"vw":32.710389},{"c":32.7,"h":32.715,"l":32.69,"n":251,"o":32.715,"t":"2026-10-14T17:45:00Z","v":22746,"vw":32.703479},{"c":32.695,"h":32.7,"l":32.665,"n":237,"o":32.7,"t":"2026-10-14T17:50:00Z","v":17637,"vw":32.675548},{"c":32.675,"h":32.7,"l":32.665,"n":248,"o":32.695,"t":"2026-10-14T17:55:00Z","v":23485,"vw":32.679852},{"c":32.675,"h":32.675,"l":32.635,"n":387,"o":32.675,"t":"2026-10-14T18:00:00Z","v":35372,"vw":32.656442},{"c":32.71,"h":32.715,"l":32.68,"n":251,"o":32.68,"t":"2026-10-14T18:05:00Z","v":18435,"vw":32.697605},{"c":32.745,"h":32.745,"l":32.695,"n":227,"o":32.705,"t":"2026-10-14T18:10:00Z","v":18559,"vw":32.723112},{"c":32.745,"h":32.75,"l":32.72,"n":183,"o":32.745,"t":"2026-10-14T18:15:00Z","v":14372,"vw":32.736392},{"c":32.725,"h":32.765,"l":32.71,"n":382,"o":32.745,"t":"2026-10-14T18:20:00Z","v":38693,"vw":32.734862},{"c":32.75,"h":32.75,"l":32.72,"n":213,"o":32.725,"t":"2026-10-14T18:25:00Z","v":12593,"vw":32.73522},{"c":32.755,"h":32.755,"l":32.725,"n":178,"o":32.745,"t":"2026-10-14T18:30:00Z","v":14035,"vw":32.740099},{"c":32.765,"h":32.78,"l":32.755,"n":188,"o":32.755,"t":"2026-10-14T18:35:00Z","v":15595,"vw":32.763833},{"c":32.765,"h":32.765,"l":32.745,"n":158,"o":32.765,"t":"2026-10-14T18:40:00Z","v":11908,"vw":32.757669},{"c":32.745,"h":32.765,"l":32.73,"n":169,"o":32.765,"t":"2026-10-14T18:45:00Z","v":14586,"vw":32.746827},{"c":32.77,"h":32.77,"l":32.745,"n":240,"o":32.75,"t":"2026-10-14T18:50:00Z","v":17793,"vw":32.751659},{"c":32.775,"h":32.785,"l":32.76,"n":213,"o":32.775,"t":"2026-10-14T18:55:00Z","v":20271,"vw":32.7735},{"c":32.725,"h":32.775,"l":32.715,"n":341,"o":32.77,"t":"2026-10-14T19:00:00Z","v":35295,"vw":32.737631},{"c":32.755,"h":32.755,"l":32.725,"n":216,"o":32.725,"t":"2026-10-14T19:05:00Z","v":20362,"vw":32.740149},{"c":32.735,"h":32.755,"l":32.72,"n":381,"o":32.75,"t":"2026-10-14T19:10:00Z","v":41426,"vw":32.735459},{"c":32.795,"h":32.805,"l":32.73,"n":324,"o":32.735,"t":"2026-10-14T19:15:00Z","v":31858,"vw":32.758329},{"c":32.835,"h":32.84,"l":32.795,"n":318,"o":32.795,"t":"2026-10-14T19:20:00Z","v":28837,"vw":32.81591},{"c":32.785,"h":32.83,"l":32.78,"n":379,"o":32.83,"t":"2026-10-14T19:25:00Z","v":30663,"vw":32.80066},{"c":32.775,"h":32.805,"l":32.775,"n":368,"o":32.785,"t":"2026-10-14T19:30:00Z","v":29040,"vw":32.794756},{"c":32.745,"h":32.78,"l":32.735,"n":377,"o":32.775,"t":"2026-10-14T19:35:00Z","v":25323,"vw":32.75449},{"c":32.79,"h":32.795,"l":32.745,"n":503,"o":32.75,"t":"2026-10-14T19:40:00Z","v":36768,"vw":32.772774},{"c":32.78,"h":32.795,"l":32.765,"n":378,"o":32.785,"t":"2026-10-14T19:45:00Z","v":31663,"vw":32.779373},{"c":32.81,"h":32.825,"l":32.785,"n":370,"o":32.79,"t":"2026-10-14T19:50:00Z","v":33642,"vw":32.807781},{"c":32.795,"h":32.81,"l":32.78,"n":1927,"o":32.81,"t":"2026-10-14T19:55:00Z","v":198139,"vw":32.794058},{"c":32.8,"h":32.8,"l":32.8,"n":14,"o":32.8,"t":"2026-10-14T20:00:00Z","v":217274,"vw":32.8},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-10-14T21:50:00Z","v":183,"vw":32.7},{"c":32.69,"h":32.69,"l":32.69,"n":2,"o":32.69,"t":"2026-10-14T22:00:00Z","v":198,"vw":32.69},{"c":33,"h":33.0299,"l":32.59,"n":24,"o":33.0299,"t":"2026-10-15T08:00:00Z","v":4684,"vw":32.77096},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-10-15T08:45:00Z","v":200,"vw":33.07},{"c":33.21,"h":33.22,"l":33.2,"n":18,"o":33.22,"t":"2026-10-15T08:50:00Z","v":806,"vw":33.208108},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-15T09:50:00Z","v":100,"vw":33},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-10-15T10:00:00Z","v":100,"vw":32.95},{"c":32.99,"h":32.99,"l":32.96,"n":2,"o":32.96,"t":"2026-10-15T10:05:00Z","v":200,"vw":32.975},{"c":32.945,"h":32.945,"l":32.945,"n":1,"o":32.945,"t":"2026-10-15T10:20:00Z","v":100,"vw":32.945},{"c":32.9,"h":32.92,"l":32.9,"n":2,"o":32.92,"t":"2026-10-15T10:25:00Z","v":200,"vw":32.91},{"c":32.87,"h":32.87,"l":32.87,"n":1,"o":32.87,"t":"2026-10-15T10:30:00Z","v":100,"vw":32.87},{"c":32.79,"h":32.79,"l":32.79,"n":6,"o":32.79,"t":"2026-10-15T10:45:00Z","v":1830,"vw":32.79},{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-10-15T10:55:00Z","v":200,"vw":32.77},{"c":32.82,"h":32.82,"l":32.82,"n":2,"o":32.82,"t":"2026-10-15T11:10:00Z","v":761,"vw":32.82},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-15T11:50:00Z","v":100,"vw":32.85},{"c":32.83,"h":32.83,"l":32.83,"n":2,"o":32.83,"t":"2026-10-15T11:55:00Z","v":750,"vw":32.83},{"c":32.72,"h":32.72,"l":32.72,"n":1,"o":32.72,"t":"2026-10-15T12:00:00Z","v":600,"vw":32.72},{"c":32.79,"h":32.79,"l":32.79,"n":2,"o":32.79,"t":"2026-10-15T12:05:00Z","v":232,"vw":32.79},{"c":32.8,"h":32.8,"l":32.8,"n":3,"o":32.8,"t":"2026-10-15T12:15:00Z","v":1000,"vw":32.8},{"c":32.79,"h":32.79,"l":32.79,"n":3,"o":32.79,"t":"2026-10-15T12:20:00Z","v":300,"vw":32.79},{"c":32.8278,"h":32.8278,"l":32.82,"n":3,"o":32.82,"t":"2026-10-15T12:35:00Z","v":950,"vw":32.8239},{"c":32.82,"h":32.85,"l":32.82,"n":2,"o":32.85,"t":"2026-10-15T12:50:00Z","v":600,"vw":32.835},{"c":32.76,"h":32.76,"l":32.76,"n":5,"o":32.76,"t":"2026-10-15T13:20:00Z","v":332,"vw":32.76},{"c":32.71,"h":32.72,"l":32.68,"n":9,"o":32.72,"t":"2026-10-15T13:25:00Z","v":2507,"vw":32.702075},{"c":32.556,"h":32.71,"l":32.55,"n":623,"o":32.69,"t":"2026-10-15T13:30:00Z","v":72362,"vw":32.653352},{"c":32.47,"h":32.57,"l":32.435,"n":662,"o":32.555,"t":"2026-10-15T13:35:00Z","v":58507,"vw":32.495711},{"c":32.395,"h":32.5025,"l":32.376,"n":489,"o":32.456,"t":"2026-10-15T13:40:00Z","v":44755,"vw":32.454766},{"c":32.55,"h":32.55,"l":32.315,"n":617,"o":32.375,"t":"2026-10-15T13:45:00Z","v":62636,"vw":32.411794},{"c":32.4641,"h":32.566,"l":32.445,"n":477,"o":32.55,"t":"2026-10-15T13:50:00Z","v":38952,"vw":32.507855},{"c":32.39,"h":32.48,"l":32.38,"n":502,"o":32.45,"t":"2026-10-15T13:55:00Z","v":41059,"vw":32.426509},{"c":32.48,"h":32.51,"l":32.37,"n":320,"o":32.39,"t":"2026-10-15T14:00:00Z","v":27402,"vw":32.444839},{"c":32.415,"h":32.5213,"l":32.375,"n":418,"o":32.48,"t":"2026-10-15T14:05:00Z","v":43060,"vw":32.438211},{"c":32.36,"h":32.445,"l":32.3,"n":614,"o":32.415,"t":"2026-10-15T14:10:00Z","v":78389,"vw":32.390792},{"c":32.365,"h":32.38,"l":32.3,"n":480,"o":32.37,"t":"2026-10-15T14:15:00Z","v":56342,"vw":32.340636},{"c":32.43,"h":32.435,"l":32.3639,"n":315,"o":32.37,"t":"2026-10-15T14:20:00Z","v":28926,"vw":32.399186},{"c":32.395,"h":32.475,"l":32.38,"n":321,"o":32.44,"t":"2026-10-15T14:25:00Z","v":21085,"vw":32.437479},{"c":32.52,"h":32.55,"l":32.375,"n":455,"o":32.395,"t":"2026-10-15T14:30:00Z","v":40604,"vw":32.442409},{"c":32.62,"h":32.625,"l":32.52,"n":237,"o":32.52,"t":"2026-10-15T14:35:00Z","v":13353,"vw":32.55814},{"c":32.68,"h":32.72,"l":32.62,"n":304,"o":32.62,"t":"2026-10-15T14:40:00Z","v":20705,"vw":32.672524},{"c":32.67,"h":32.68,"l":32.62,"n":429,"o":32.66,"t":"2026-10-15T14:45:00Z","v":32739,"vw":32.651391},{"c":32.685,"h":32.7,"l":32.655,"n":385,"o":32.69,"t":"2026-10-15T14:50:00Z","v":29819,"vw":32.670257},{"c":32.67,"h":32.715,"l":32.655,"n":468,"o":32.69,"t":"2026-10-15T14:55:00Z","v":38566,"vw":32.687485},{"c":32.69,"h":32.715,"l":32.66,"n":506,"o":32.68,"t":"2026-10-15T15:00:00Z","v":59416,"vw":32.687355},{"c":32.65,"h":32.715,"l":32.605,"n":807,"o":32.7,"t":"2026-10-15T15:05:00Z","v":82142,"vw":32.650744},{"c":32.62,"h":32.66,"l":32.61,"n":494,"o":32.64,"t":"2026-10-15T15:10:00Z","v":46511,"vw":32.635573},{"c":32.61,"h":32.67,"l":32.61,"n":1078,"o":32.615,"t":"2026-10-15T15:15:00Z","v":105559,"vw":32.644519},{"c":32.625,"h":32.655,"l":32.605,"n":559,"o":32.605,"t":"2026-10-15T15:20:00Z","v":55763,"vw":32.635876},{"c":32.58,"h":32.625,"l":32.565,"n":443,"o":32.62,"t":"2026-10-15T15:25:00Z","v":38749,"vw":32.589483},{"c":32.62,"h":32.65,"l":32.555,"n":571,"o":32.585,"t":"2026-10-15T15:30:00Z","v":58429,"vw":32.606031},{"c":32.675,"h":32.675,"l":32.615,"n":237,"o":32.62,"t":"2026-10-15T15:35:00Z","v":17018,"vw":32.632991},{"c":32.665,"h":32.7,"l":32.66,"n":179,"o":32.68,"t":"2026-10-15T15:40:00Z","v":10208,"vw":32.683658},{"c":32.6525,"h":32.685,"l":32.65,"n":154,"o":32.665,"t":"2026-10-15T15:45:00Z","v":8078,"vw":32.667077},{"c":32.665,"h":32.685,"l":32.66,"n":193,"o":32.66,"t":"2026-10-15T15:50:00Z","v":13616,"vw":32.671013},{"c":32.675,"h":32.69,"l":32.66,"n":148,"o":32.665,"t":"2026-10-15T15:55:00Z","v":10106,"vw":32.674458},{"c":32.63,"h":32.68,"l":32.6,"n":376,"o":32.675,"t":"2026-10-15T16:00:00Z","v":37123,"vw":32.636231},{"c":32.55,"h":32.645,"l":32.5401,"n":189,"o":32.63,"t":"2026-10-15T16:05:00Z","v":13109,"vw":32.587497},{"c":32.58,"h":32.595,"l":32.565,"n":189,"o":32.565,"t":"2026-10-15T16:10:00Z","v":18809,"vw":32.582834},{"c":32.6,"h":32.61,"l":32.58,"n":119,"o":32.58,"t":"2026-10-15T16:15:00Z","v":5269,"vw":32.598069},{"c":32.635,"h":32.635,"l":32.61,"n":112,"o":32.61,"t":"2026-10-15T16:20:00Z","v":5148,"vw":32.628982},{"c":32.65,"h":32.66,"l":32.64,"n":198,"o":32.64,"t":"2026-10-15T16:25:00Z","v":12184,"vw":32.650735},{"c":32.585,"h":32.64,"l":32.58,"n":288,"o":32.64,"t":"2026-10-15T16:30:00Z","v":20412,"vw":32.607218},{"c":32.59,"h":32.64,"l":32.58,"n":198,"o":32.585,"t":"2026-10-15T16:35:00Z","v":13098,"vw":32.612867},{"c":32.615,"h":32.615,"l":32.58,"n":310,"o":32.61,"t":"2026-10-15T16:40:00Z","v":24216,"vw":32.594901},{"c":32.6,"h":32.625,"l":32.595,"n":212,"o":32.62,"t":"2026-10-15T16:45:00Z","v":10610,"vw":32.612907},{"c":32.585,"h":32.615,"l":32.58,"n":199,"o":32.595,"t":"2026-10-15T16:50:00Z","v":11872,"vw":32.600132},{"c":32.59,"h":32.59,"l":32.585,"n":36,"o":32.59,"t":"2026-10-15T16:55:00Z","v":1668,"vw":32.588765},{"c":32.75,"h":32.75,"l":32.74,"n":149,"o":32.75,"t":"2026-10-15T18:10:00Z","v":9756,"vw":32.748584},{"c":32.7707,"h":32.79,"l":32.745,"n":522,"o":32.745,"t":"2026-10-15T18:15:00Z","v":42345,"vw":32.772191},{"c":32.755,"h":32.77,"l":32.745,"n":310,"o":32.77,"t":"2026-10-15T18:20:00Z","v":39120,"vw":32.752282},{"c":32.795,"h":32.795,"l":32.755,"n":222,"o":32.755,"t":"2026-10-15T18:25:00Z","v":11172,"vw":32.778908},{"c":32.785,"h":32.795,"l":32.775,"n":189,"o":32.795,"t":"2026-10-15T18:30:00Z","v":11119,"vw":32.78484},{"c":32.79,"h":32.8,"l":32.785,"n":199,"o":32.785,"t":"2026-10-15T18:35:00Z","v":19206,"vw":32.787694},{"c":32.775,"h":32.8,"l":32.775,"n":168,"o":32.795,"t":"2026-10-15T18:40:00Z","v":12601,"vw":32.791726},{"c":32.785,"h":32.79,"l":32.775,"n":151,"o":32.7799,"t":"2026-10-15T18:45:00Z","v":7253,"vw":32.78383},{"c":32.795,"h":32.805,"l":32.79,"n":181,"o":32.79,"t":"2026-10-15T18:50:00Z","v":7157,"vw":32.795924},{"c":32.79,"h":32.8,"l":32.77,"n":249,"o":32.795,"t":"2026-10-15T18:55:00Z","v":12830,"vw":32.788415},{"c":32.815,"h":32.815,"l":32.785,"n":173,"o":32.785,"t":"2026-10-15T19:00:00Z","v":8630,"vw":32.795053},{"c":32.835,"h":32.85,"l":32.82,"n":253,"o":32.82,"t":"2026-10-15T19:05:00Z","v":32323,"vw":32.839838},{"c":32.855,"h":32.86,"l":32.83,"n":237,"o":32.84,"t":"2026-10-15T19:10:00Z","v":15678,"vw":32.852288},{"c":32.83,"h":32.865,"l":32.825,"n":208,"o":32.86,"t":"2026-10-15T19:15:00Z","v":13812,"vw":32.839296},{"c":32.85,"h":32.86,"l":32.83,"n":193,"o":32.83,"t":"2026-10-15T19:20:00Z","v":15007,"vw":32.848208},{"c":32.8,"h":32.85,"l":32.795,"n":321,"o":32.845,"t":"2026-10-15T19:25:00Z","v":17427,"vw":32.828438},{"c":32.795,"h":32.81,"l":32.78,"n":339,"o":32.79,"t":"2026-10-15T19:30:00Z","v":21246,"vw":32.798488},{"c":32.825,"h":32.825,"l":32.795,"n":469,"o":32.795,"t":"2026-10-15T19:35:00Z","v":31904,"vw":32.803391},{"c":32.86,"h":32.86,"l":32.81,"n":402,"o":32.825,"t":"2026-10-15T19:40:00Z","v":16575,"vw":32.828013},{"c":32.865,"h":32.87,"l":32.845,"n":307,"o":32.85,"t":"2026-10-15T19:45:00Z","v":20837,"vw":32.858607},{"c":32.885,"h":32.885,"l":32.855,"n":495,"o":32.87,"t":"2026-10-15T19:50:00Z","v":41556,"vw":32.871703},{"c":32.87,"h":32.89,"l":32.86,"n":1226,"o":32.89,"t":"2026-10-15T19:55:00Z","v":92506,"vw":32.878738},{"c":32.86,"h":32.86,"l":32.86,"n":17,"o":32.86,"t":"2026-10-15T20:00:00Z","v":100024,"vw":32.86}],"history":[{"c":17.45,"h":17.83,"l":17.38,"n":24450,"o":17.67,"t":"2024-10-14T04:00:00Z","v":4945486,"vw":17.570766},{"c":17.24,"h":17.48,"l":17.225,"n":11582,"o":17.47,"t":"2024-10-15T04:00:00Z","v":1886757,"vw":17.333998},{"c":17.53,"h":17.54,"l":17.41,"n":6524,"o":17.45,"t":"2024-10-16T04:00:00Z","v":896185,"vw":17.484398},{"c":17.5,"h":17.62,"l":17.48,"n":6495,"o":17.57,"t":"2024-10-17T04:00:00Z","v":941116,"vw":17.525224},{"c":17.64,"h":17.685,"l":17.584,"n":7250,"o":17.65,"t":"2024-10-18T04:00:00Z","v":1134417,"vw":17.636565},{"c":17.47,"h":17.63,"l":17.435,"n":5900,"o":17.61,"t":"2024-10-21T04:00:00Z","v":967481,"vw":17.495741},{"c":17.57,"h":17.65,"l":17.415,"n":9206,"o":17.44,"t":"2024-10-22T04:00:00Z","v":1549078,"vw":17.578475},{"c":17.32,"h":17.46,"l":17.275,"n":10396,"o":17.41,"t":"2024-10-23T04:00:00Z","v":2097468,"vw":17.374855},{"c":17.12,"h":17.16,"l":16.9907,"n":9400,"o":17.09,"t":"2024-10-24T04:00:00Z","v":1412079,"vw":17.073057},{"c":16.84,"h":17.24,"l":16.834,"n":8378,"o":17.2,"t":"2024-10-25T04:00:00Z","v":1531531,"vw":16.965758},{"c":17.13,"h":17.185,"l":16.89,"n":8640,"o":16.91,"t":"2024-10-28T04:00:00Z","v":1445213,"vw":17.095032},{"c":17,"h":17.1,"l":16.9394,"n":8860,"o":17.06,"t":"2024-10-29T04:00:00Z","v":1498265,"vw":17.003694},{"c":16.75,"h":16.89,"l":16.63,"n":9737,"o":16.64,"t":"2024-10-30T04:00:00Z","v":1619227,"vw":16.787262},{"c":16.94,"h":17.035,"l":16.72,"n":10421,"o":17,"t":"2024-10-31T04:00:00Z","v":2081747,"vw":16.899874},{"c":17.05,"h":17.26,"l":17.05,"n":8663,"o":17.22,"t":"2024-11-01T04:00:00Z","v":1810617,"vw":17.156317},{"c":17.12,"h":17.27,"l":17.065,"n":9440,"o":17.27,"t":"2024-11-04T05:00:00Z","v":1967221,"vw":17.162736},{"c":17.38,"h":17.395,"l":17.15,"n":7025,"o":17.18,"t":"2024-11-05T05:00:00Z","v":1101467,"vw":17.324059},{"c":17.31,"h":17.4404,"l":17.255,"n":16393,"o":17.32,"t":"2024-11-06T05:00:00Z","v":3596191,"vw":17.346009},{"c":17.23,"h":17.48,"l":17.14,"n":14427,"o":17.41,"t":"2024-11-07T05:00:00Z","v":2763835,"vw":17.322766},{"c":16.65,"h":16.79,"l":16.535,"n":12144,"o":16.77,"t":"2024-11-08T05:00:00Z","v":2247468,"vw":16.633122},{"c":17.19,"h":17.2101,"l":16.97,"n":10226,"o":16.97,"t":"2024-11-11T05:00:00Z","v":1791181,"vw":17.149997},{"c":16.76,"h":16.94,"l":16.67,"n":8617,"o":16.92,"t":"2024-11-12T05:00:00Z","v":1282824,"vw":16.767752},{"c":16.4,"h":16.64,"l":16.3,"n":16193,"o":16.64,"t":"2024-11-13T05:00:00Z","v":2938837,"vw":16.434442},{"c":16.73,"h":16.86,"l":16.675,"n":11106,"o":16.81,"t":"2024-11-14T05:00:00Z","v":1923992,"vw":16.76018},{"c":16.98,"h":16.98,"l":16.87,"n":10526,"o":16.92,"t":"2024-11-15T05:00:00Z","v":1798730,"vw":16.931233},{"c":17.1,"h":17.135,"l":16.96,"n":7296,"o":16.96,"t":"2024-11-18T05:00:00Z","v":1222182,"vw":17.071121},{"c":16.79,"h":16.835,"l":16.5803,"n":8975,"o":16.615,"t":"2024-11-19T05:00:00Z","v":1814896,"vw":16.760351},{"c":16.77,"h":16.885,"l":16.685,"n":7731,"o":16.86,"t":"2024-11-20T05:00:00Z","v":1314167,"vw":16.758632},{"c":16.8,"h":16.87,"l":16.68,"n":11410,"o":16.77,"t":"2024-11-21T05:00:00Z","v":1715155,"vw":16.819037},{"c":16.2,"h":16.255,"l":16.0201,"n":10177,"o":16.07,"t":"2024-11-22T05:00:00Z","v":2147337,"vw":16.157257},{"c":16.48,"h":16.52,"l":16.37,"n":9973,"o":16.45,"t":"2024-11-25T05:00:00Z","v":1575232,"vw":16.47666},{"c":16.3,"h":16.495,"l":16.2206,"n":7145,"o":16.45,"t":"2024-11-26T05:00:00Z","v":979956,"vw":16.317274},{"c":16.29,"h":16.355,"l":16.23,"n":5127,"o":16.24,"t":"2024-11-27T05:00:00Z","v":649079,"vw":16.285688},{"c":17.01,"h":17.02,"l":16.78,"n":6817,"o":16.79,"t":"2024-11-29T05:00:00Z","v":1185030,"vw":16.919723},{"c":17.08,"h":17.14,"l":16.88,"n":11603,"o":17.1,"t":"2024-12-02T05:00:00Z","v":1804172,"vw":17.051366},{"c":17.59,"h":17.63,"l":17.37,"n":12259,"o":17.49,"t":"2024-12-03T05:00:00Z","v":2055188,"vw":17.537865},{"c":17.47,"h":17.615,"l":17.44,"n":9546,"o":17.6,"t":"2024-12-04T05:00:00Z","v":1164925,"vw":17.510907},{"c":17.93,"h":17.99,"l":17.82,"n":8157,"o":17.83,"t":"2024-12-05T05:00:00Z","v":1101891,"vw":17.91445},{"c":17.79,"h":18.07,"l":17.755,"n":7691,"o":18.07,"t":"2024-12-06T05:00:00Z","v":794680,"vw":17.828661},{"c":17.7,"h":17.93,"l":17.7,"n":6432,"o":17.89,"t":"2024-12-09T05:00:00Z","v":785162,"vw":17.805527},{"c":17.84,"h":17.92,"l":17.815,"n":7945,"o":17.89,"t":"2024-12-10T05:00:00Z","v":1886496,"vw":17.870764},{"c":17.89,"h":17.91,"l":17.715,"n":7375,"o":17.89,"t":"2024-12-11T05:00:00Z","v":1051326,"vw":17.850216},{"c":17.68,"h":17.94,"l":17.68,"n":8567,"o":17.8,"t":"2024-12-12T05:00:00Z","v":1215205,"vw":17.760619},{"c":17.89,"h":17.96,"l":17.79,"n":8337,"o":17.96,"t":"2024-12-13T05:00:00Z","v":1120891,"vw":17.884622},{"c":17.97,"h":18.0453,"l":17.88,"n":8963,"o":17.97,"t":"2024-12-16T05:00:00Z","v":1221822,"vw":17.977395},{"c":17.61,"h":17.77,"l":17.595,"n":9555,"o":17.76,"t":"2024-12-17T05:00:00Z","v":1107511,"vw":17.648577},{"c":17.18,"h":17.82,"l":17.11,"n":11625,"o":17.75,"t":"2024-12-18T05:00:00Z","v":1623344,"vw":17.46529},{"c":17.12,"h":17.315,"l":17.085,"n":9797,"o":17.28,"t":"2024-12-19T05:00:00Z","v":921728,"vw":17.170842},{"c":16.93,"h":17.015,"l":16.6,"n":10889,"o":16.61,"t":"2024-12-20T05:00:00Z","v":1448260,"vw":16.895662},{"c":17.04,"h":17.05,"l":16.875,"n":6987,"o":16.95,"t":"2024-12-23T05:00:00Z","v":907405,"vw":16.984723},{"c":17.18,"h":17.22,"l":16.99,"n":3038,"o":17.03,"t":"2024-12-24T05:00:00Z","v":246697,"vw":17.137062},{"c":17.22,"h":17.25,"l":17.092,"n":6350,"o":17.15,"t":"2024-12-26T05:00:00Z","v":512734,"vw":17.194764},{"c":17.18,"h":17.26,"l":17.085,"n":7415,"o":17.19,"t":"2024-12-27T05:00:00Z","v":743403,"vw":17.170078},{"c":17.12,"h":17.22,"l":17,"n":7134,"o":17.12,"t":"2024-12-30T05:00:00Z","v":682543,"vw":17.142427},{"c":17.05,"h":17.19,"l":16.965,"n":8029,"o":17.08,"t":"2024-12-31T05:00:00Z","v":726531,"vw":17.037781},{"c":17.16,"h":17.245,"l":17.055,"n":10386,"o":17.2,"t":"2025-01-02T05:00:00Z","v":1543144,"vw":17.155955},{"c":17.49,"h":17.53,"l":17.345,"n":11052,"o":17.53,"t":"2025-01-03T05:00:00Z","v":2172241,"vw":17.460382},{"c":17.5,"h":17.725,"l":17.41,"n":9864,"o":17.42,"t":"2025-01-06T05:00:00Z","v":1530027,"vw":17.546794},{"c":17.42,"h":17.68,"l":17.365,"n":10721,"o":17.68,"t":"2025-01-07T05:00:00Z","v":1499079,"vw":17.471737},{"c":17.33,"h":17.385,"l":17.2,"n":10965,"o":17.3,"t":"2025-01-08T05:00:00Z","v":1515629,"vw":17.318316},{"c":17.48,"h":17.87,"l":17.4505,"n":10915,"o":17.75,"t":"2025-01-10T05:00:00Z","v":1520405,"vw":17.575759},{"c":17.4,"h":17.42,"l":17.17,"n":12593,"o":17.21,"t":"2025-01-13T05:00:00Z","v":1978189,"vw":17.35416},{"c":18.23,"h":18.24,"l":17.82,"n":15894,"o":17.91,"t":"2025-01-14T05:00:00Z","v":2330951,"vw":18.072057},{"c":18.77,"h":18.85,"l":18.62,"n":15735,"o":18.68,"t":"2025-01-15T05:00:00Z","v":2291029,"vw":18.729224},{"c":18.77,"h":18.83,"l":18.66,"n":10131,"o":18.76,"t":"2025-01-16T05:00:00Z","v":1120901,"vw":18.743577},{"c":19.08,"h":19.1405,"l":19,"n":9359,"o":19,"t":"2025-01-17T05:00:00Z","v":1048866,"vw":19.064719},{"c":19.62,"h":19.65,"l":19.42,"n":12092,"o":19.46,"t":"2025-01-21T05:00:00Z","v":1706768,"vw":19.539306},{"c":19.45,"h":19.58,"l":19.44,"n":9985,"o":19.55,"t":"2025-01-22T05:00:00Z","v":1333743,"vw":19.512743},{"c":19.9,"h":19.9,"l":19.74,"n":15035,"o":19.78,"t":"2025-01-23T05:00:00Z","v":2449422,"vw":19.839901},{"c":20,"h":20.075,"l":19.955,"n":11632,"o":20.01,"t":"2025-01-24T05:00:00Z","v":1990118,"vw":20.003941},{"c":20.05,"h":20.055,"l":19.85,"n":13367,"o":20,"t":"2025-01-27T05:00:00Z","v":1908300,"vw":19.963937},{"c":20.11,"h":20.185,"l":19.995,"n":12838,"o":20.02,"t":"2025-01-28T05:00:00Z","v":1543076,"vw":20.089645},{"c":20.11,"h":20.45,"l":19.965,"n":18836,"o":20.22,"t":"2025-01-29T05:00:00Z","v":2468017,"vw":20.211813},{"c":19.74,"h":19.905,"l":19.5949,"n":20920,"o":19.72,"t":"2025-01-30T05:00:00Z","v":3479263,"vw":19.756466},{"c":19.53,"h":19.735,"l":19.465,"n":12841,"o":19.57,"t":"2025-01-31T05:00:00Z","v":1618790,"vw":19.574035},{"c":18.83,"h":18.93,"l":18.56,"n":20556,"o":18.68,"t":"2025-02-03T05:00:00Z","v":2388085,"vw":18.792863},{"c":18.88,"h":18.945,"l":18.75,"n":12825,"o":18.8,"t":"2025-02-04T05:00:00Z","v":1571214,"vw":18.86848},{"c":18.94,"h":18.96,"l":18.7307,"n":14906,"o":18.87,"t":"2025-02-05T05:00:00Z","v":1996962,"vw":18.875908},{"c":19.41,"h":19.435,"l":19.0329,"n":13964,"o":19.22,"t":"2025-02-06T05:00:00Z","v":2152377,"vw":19.266528},{"c":19.17,"h":19.435,"l":19.12,"n":14056,"o":19.41,"t":"2025-02-07T05:00:00Z","v":1741901,"vw":19.242713},{"c":19.14,"h":19.34,"l":19.0799,"n":9542,"o":19.34,"t":"2025-02-10T05:00:00Z","v":1314904,"vw":19.17186},{"c":19.65,"h":19.7,"l":19.28,"n":20140,"o":19.32,"t":"2025-02-11T05:00:00Z","v":2955481,"vw":19.549866},{"c":20.12,"h":20.12,"l":19.82,"n":15109,"o":19.89,"t":"2025-02-12T05:00:00Z","v":2019887,"vw":20.013565},{"c":19.95,"h":20.0399,"l":19.8,"n":14252,"o":19.86,"t":"2025-02-13T05:00:00Z","v":1959067,"vw":19.938689},{"c":20.2,"h":20.315,"l":20.16,"n":9995,"o":20.24,"t":"2025-02-14T05:00:00Z","v":1288021,"vw":20.213941},{"c":20.94,"h":20.96,"l":20.63,"n":17100,"o":20.68,"t":"2025-02-18T05:00:00Z","v":2650904,"vw":20.876576},{"c":20.25,"h":20.52,"l":20.17,"n":14346,"o":20.46,"t":"2025-02-19T05:00:00Z","v":1875134,"vw":20.321406},{"c":20.39,"h":20.53,"l":20.2,"n":13218,"o":20.51,"t":"2025-02-20T05:00:00Z","v":2242924,"vw":20.350616},{"c":20.3,"h":20.62,"l":20.29,"n":14180,"o":20.62,"t":"2025-02-21T05:00:00Z","v":1981977,"vw":20.427149},{"c":20.6,"h":20.92,"l":20.405,"n":16735,"o":20.92,"t":"2025-02-24T05:00:00Z","v":2036290,"vw":20.642131},{"c":21.39,"h":21.465,"l":21.015,"n":23887,"o":21.42,"t":"2025-02-25T05:00:00Z","v":7278002,"vw":21.187106},{"c":21.7,"h":21.96,"l":21.56,"n":21775,"o":21.605,"t":"2025-02-26T05:00:00Z","v":6735192,"vw":21.791559},{"c":21.39,"h":21.44,"l":21.07,"n":23653,"o":21.27,"t":"2025-02-27T05:00:00Z","v":5578894,"vw":21.328429},{"c":21.49,"h":21.58,"l":21.1796,"n":24975,"o":21.39,"t":"2025-02-28T05:00:00Z","v":12248924,"vw":21.467725},{"c":21.58,"h":22.14,"l":21.415,"n":24410,"o":22,"t":"2025-03-03T05:00:00Z","v":4055903,"vw":21.809965},{"c":20.99,"h":21.44,"l":20.32,"n":41003,"o":20.82,"t":"2025-03-04T05:00:00Z","v":8728732,"vw":20.803596},{"c":23.88,"h":23.96,"l":22.89,"n":51474,"o":22.91,"t":"2025-03-05T05:00:00Z","v":10998591,"vw":23.43977},{"c":24,"h":24.44,"l":23.57,"n":43600,"o":24.26,"t":"2025-03-06T05:00:00Z","v":7937902,"vw":24.077223},{"c":24.16,"h":24.17,"l":23.685,"n":30963,"o":23.97,"t":"2025-03-07T05:00:00Z","v":4385795,"vw":23.985845},{"c":23.22,"h":23.29,"l":22.69,"n":50687,"o":23.03,"t":"2025-03-10T04:00:00Z","v":8360866,"vw":23.03538},{"c":23.17,"h":23.37,"l":22.545,"n":40471,"o":23.06,"t":"2025-03-11T04:00:00Z","v":6936925,"vw":23.043024},{"c":23.39,"h":23.6399,"l":23.3002,"n":25484,"o":23.49,"t":"2025-03-12T04:00:00Z","v":4649232,"vw":23.443055},{"c":22.98,"h":23.355,"l":22.96,"n":21384,"o":23.29,"t":"2025-03-13T04:00:00Z","v":3158843,"vw":23.135379},{"c":24.22,"h":24.23,"l":23.865,"n":28669,"o":23.9,"t":"2025-03-14T04:00:00Z","v":4613629,"vw":24.088945},{"c":23.95,"h":24.12,"l":23.84,"n":24783,"o":23.855,"t":"2025-03-17T04:00:00Z","v":4609326,"vw":23.980956},{"c":24.93,"h":25.03,"l":24.62,"n":29171,"o":24.78,"t":"2025-03-18T04:00:00Z","v":5342541,"vw":24.837672},{"c":24.78,"h":24.93,"l":24.35,"n":21893,"o":24.51,"t":"2025-03-19T04:00:00Z","v":3573766,"vw":24.659748},{"c":24.15,"h":24.27,"l":23.96,"n":23718,"o":23.96,"t":"2025-03-20T04:00:00Z","v":3450343,"vw":24.143185},{"c":24.23,"h":24.305,"l":23.9,"n":18269,"o":23.9,"t":"2025-03-21T04:00:00Z","v":2522766,"vw":24.146182},{"c":24.76,"h":24.835,"l":24.605,"n":19309,"o":24.65,"t":"2025-03-24T04:00:00Z","v":2720397,"vw":24.716318},{"c":25.25,"h":25.33,"l":25.01,"n":18597,"o":25.1,"t":"2025-03-25T04:00:00Z","v":2676084,"vw":25.211619},{"c":24.69,"h":25.245,"l":24.575,"n":22639,"o":25.11,"t":"2025-03-26T04:00:00Z","v":3262940,"vw":24.878182},{"c":24.5,"h":24.66,"l":24.257,"n":21208,"o":24.41,"t":"2025-03-27T04:00:00Z","v":3235484,"vw":24.544126},{"c":23.96,"h":24.14,"l":23.7607,"n":18694,"o":24.12,"t":"2025-03-28T04:00:00Z","v":2502886,"vw":23.961697},{"c":23.83,"h":23.91,"l":23.175,"n":21494,"o":23.38,"t":"2025-03-31T04:00:00Z","v":2970022,"vw":23.602279},{"c":24.02,"h":24.155,"l":23.73,"n":18476,"o":24.07,"t":"2025-04-01T04:00:00Z","v":2498798,"vw":23.967972},{"c":24.34,"h":24.4662,"l":23.8607,"n":17613,"o":23.89,"t":"2025-04-02T04:00:00Z","v":2362184,"vw":24.26237},{"c":22.88,"h":23.34,"l":22.79,"n":28260,"o":23.19,"t":"2025-04-03T04:00:00Z","v":3572525,"vw":23.084717},{"c":20.47,"h":21.065,"l":20.19,"n":41580,"o":20.92,"t":"2025-04-04T04:00:00Z","v":7214233,"vw":20.645554},{"c":19.5,"h":21.13,"l":18.89,"n":110908,"o":19.62,"t":"2025-04-07T04:00:00Z","v":19945612,"vw":19.428342},{"c":19.85,"h":20.955,"l":19.645,"n":52335,"o":20.94,"t":"2025-04-08T04:00:00Z","v":7217009,"vw":20.39165},{"c":22.05,"h":22.25,"l":19.705,"n":50180,"o":20.01,"t":"2025-04-09T04:00:00Z","v":7876498,"vw":20.890526},{"c":21.5,"h":21.77,"l":20.96,"n":36552,"o":21.63,"t":"2025-04-10T04:00:00Z","v":5658337,"vw":21.495189},{"c":22.42,"h":22.485,"l":21.625,"n":32259,"o":21.74,"t":"2025-04-11T04:00:00Z","v":4228953,"vw":22.094695},{"c":23.1,"h":23.3,"l":22.8835,"n":30217,"o":23.02,"t":"2025-04-14T04:00:00Z","v":3883972,"vw":23.115385},{"c":23.54,"h":23.66,"l":23.33,"n":19913,"o":23.44,"t":"2025-04-15T04:00:00Z","v":2773082,"vw":23.543028},{"c":23.34,"h":23.65,"l":23.18,"n":17898,"o":23.34,"t":"2025-04-16T04:00:00Z","v":2692945,"vw":23.40303},{"c":23.47,"h":23.66,"l":23.33,"n":19071,"o":23.38,"t":"2025-04-17T04:00:00Z","v":2701079,"vw":23.507597},{"c":23.27,"h":23.56,"l":22.99,"n":14185,"o":23.5,"t":"2025-04-21T04:00:00Z","v":1774958,"vw":23.235234},{"c":24.33,"h":24.36,"l":23.89,"n":23403,"o":23.92,"t":"2025-04-22T04:00:00Z","v":3312367,"vw":24.160941},{"c":24.87,"h":25.18,"l":24.725,"n":26119,"o":24.9,"t":"2025-04-23T04:00:00Z","v":3855286,"vw":24.914625},{"c":25.2,"h":25.225,"l":24.87,"n":18480,"o":24.905,"t":"2025-04-24T04:00:00Z","v":2674660,"vw":25.104443},{"c":25.69,"h":25.71,"l":25.35,"n":16765,"o":25.37,"t":"2025-04-25T04:00:00Z","v":2555143,"vw":25.583513},{"c":25.74,"h":25.775,"l":25.475,"n":20832,"o":25.66,"t":"2025-04-28T04:00:00Z","v":2839814,"vw":25.623568},{"c":26.78,"h":26.96,"l":26.6,"n":30937,"o":26.64,"t":"2025-04-29T04:00:00Z","v":5351242,"vw":26.804785},{"c":26.21,"h":26.265,"l":25.62,"n":29253,"o":25.83,"t":"2025-04-30T04:00:00Z","v":4049505,"vw":25.936717},{"c":26.4,"h":26.68,"l":26.325,"n":17415,"o":26.5,"t":"2025-05-01T04:00:00Z","v":2325590,"vw":26.473095},{"c":26.8,"h":26.81,"l":26.51,"n":21413,"o":26.58,"t":"2025-05-02T04:00:00Z","v":3231673,"vw":26.726305},{"c":26.99,"h":27.25,"l":26.98,"n":20955,"o":27.1,"t":"2025-05-05T04:00:00Z","v":3150739,"vw":27.124687},{"c":26.74,"h":26.97,"l":26.66,"n":16705,"o":26.66,"t":"2025-05-06T04:00:00Z","v":2440813,"vw":26.814386},{"c":26.67,"h":26.84,"l":26.585,"n":15726,"o":26.725,"t":"2025-05-07T04:00:00Z","v":2297299,"vw":26.713066},{"c":26.71,"h":26.885,"l":26.62,"n":20113,"o":26.855,"t":"2025-05-08T04:00:00Z","v":3075655,"vw":26.759939},{"c":27.38,"h":27.38,"l":27.08,"n":15579,"o":27.1,"t":"2025-05-09T04:00:00Z","v":1878799,"vw":27.263149},{"c":27.49,"h":27.5,"l":27.19,"n":20633,"o":27.38,"t":"2025-05-12T04:00:00Z","v":2952415,"vw":27.393308},{"c":27.51,"h":27.7299,"l":27.475,"n":18941,"o":27.6,"t":"2025-05-13T04:00:00Z","v":2949725,"vw":27.589139},{"c":27.78,"h":27.815,"l":27.59,"n":17899,"o":27.74,"t":"2025-05-14T04:00:00Z","v":2344008,"vw":27.741032},{"c":28.23,"h":28.335,"l":27.955,"n":24188,"o":28.08,"t":"2025-05-15T04:00:00Z","v":4237270,"vw":28.157951},{"c":27.87,"h":27.96,"l":27.7,"n":15422,"o":27.75,"t":"2025-05-16T04:00:00Z","v":2374075,"vw":27.848176},{"c":28.56,"h":28.605,"l":28.29,"n":18110,"o":28.37,"t":"2025-05-19T04:00:00Z","v":5011364,"vw":28.492913},{"c":28.47,"h":28.54,"l":28.335,"n":13930,"o":28.4,"t":"2025-05-20T04:00:00Z","v":2123969,"vw":28.43415},{"c":28.45,"h":29.0654,"l":28.43,"n":24721,"o":28.91,"t":"2025-05-21T04:00:00Z","v":3612385,"vw":28.762381},{"c":28.46,"h":28.66,"l":28.22,"n":25847,"o":28.22,"t":"2025-05-22T04:00:00Z","v":4355066,"vw":28.48858},{"c":27.25,"h":27.49,"l":27.13,"n":28562,"o":27.16,"t":"2025-05-23T04:00:00Z","v":4170329,"vw":27.305051},{"c":28.01,"h":28.265,"l":27.93,"n":18774,"o":28.08,"t":"2025-05-27T04:00:00Z","v":3269045,"vw":28.059711},{"c":27.51,"h":27.64,"l":27.39,"n":16200,"o":27.59,"t":"2025-05-28T04:00:00Z","v":2691996,"vw":27.534671},{"c":27.77,"h":27.85,"l":27.6,"n":13078,"o":27.85,"t":"2025-05-29T04:00:00Z","v":1878138,"vw":27.73674},{"c":27.78,"h":27.87,"l":27.495,"n":18218,"o":27.79,"t":"2025-05-30T04:00:00Z","v":2623455,"vw":27.716433},{"c":27.73,"h":27.8099,"l":27.465,"n":12808,"o":27.56,"t":"2025-06-02T04:00:00Z","v":1864871,"vw":27.66608},{"c":27.82,"h":27.91,"l":27.48,"n":13839,"o":27.61,"t":"2025-06-03T04:00:00Z","v":1924913,"vw":27.74595},{"c":27.31,"h":27.61,"l":27.31,"n":17305,"o":27.43,"t":"2025-06-04T04:00:00Z","v":2226715,"vw":27.443167},{"c":28.03,"h":28.11,"l":27.65,"n":20322,"o":27.71,"t":"2025-06-05T04:00:00Z","v":3412670,"vw":27.971612},{"c":28.13,"h":28.34,"l":28.085,"n":12659,"o":28.15,"t":"2025-06-06T04:00:00Z","v":1542719,"vw":28.170076},{"c":28.14,"h":28.225,"l":28.075,"n":14687,"o":28.12,"t":"2025-06-09T04:00:00Z","v":2042840,"vw":28.145712},{"c":27.91,"h":28.24,"l":27.83,"n":19150,"o":27.98,"t":"2025-06-10T04:00:00Z","v":2248289,"vw":27.958214},{"c":28.34,"h":28.42,"l":27.95,"n":16792,"o":28.13,"t":"2025-06-11T04:00:00Z","v":2117983,"vw":28.299298},{"c":28.22,"h":28.41,"l":28.155,"n":15498,"o":28.16,"t":"2025-06-12T04:00:00Z","v":1885259,"vw":28.249917},{"c":27.54,"h":27.665,"l":27.13,"n":20280,"o":27.3,"t":"2025-06-13T04:00:00Z","v":2805710,"vw":27.439485},{"c":28.12,"h":28.35,"l":27.88,"n":33441,"o":28,"t":"2025-06-16T04:00:00Z","v":8185983,"vw":28.092543},{"c":27.43,"h":27.84,"l":27.345,"n":22675,"o":27.77,"t":"2025-06-17T04:00:00Z","v":3314888,"vw":27.577399},{"c":27.74,"h":27.935,"l":27.515,"n":17407,"o":27.61,"t":"2025-06-18T04:00:00Z","v":2442749,"vw":27.755039},{"c":27.61,"h":27.72,"l":27.5399,"n":16720,"o":27.69,"t":"2025-06-20T04:00:00Z","v":2452866,"vw":27.635459},{"c":27.8,"h":27.82,"l":27.26,"n":18372,"o":27.27,"t":"2025-06-23T04:00:00Z","v":2846403,"vw":27.541804},{"c":29.31,"h":29.34,"l":28.73,"n":22783,"o":28.76,"t":"2025-06-24T04:00:00Z","v":3498457,"vw":29.152665},{"c":29.28,"h":29.325,"l":28.94,"n":20584,"o":28.97,"t":"2025-06-25T04:00:00Z","v":2645862,"vw":29.199676},{"c":29.95,"h":29.985,"l":29.78,"n":18277,"o":29.89,"t":"2025-06-26T04:00:00Z","v":2612921,"vw":29.912418},{"c":30.4,"h":30.495,"l":30.125,"n":17813,"o":30.31,"t":"2025-06-27T04:00:00Z","v":2350833,"vw":30.331343},{"c":29.28,"h":29.645,"l":29.1933,"n":24659,"o":29.21,"t":"2025-06-30T04:00:00Z","v":4334248,"vw":29.366905},{"c":28.71,"h":28.95,"l":28.44,"n":26691,"o":28.88,"t":"2025-07-01T04:00:00Z","v":4204570,"vw":28.717294},{"c":29.09,"h":29.09,"l":28.7626,"n":20263,"o":28.89,"t":"2025-07-02T04:00:00Z","v":2938210,"vw":28.977481},{"c":29.25,"h":29.28,"l":29.1,"n":11083,"o":29.15,"t":"2025-07-03T04:00:00Z","v":1829662,"vw":29.202422},{"c":28.91,"h":29.235,"l":28.785,"n":15591,"o":29.06,"t":"2025-07-07T04:00:00Z","v":2557281,"vw":28.999167},{"c":29.4,"h":29.52,"l":29.175,"n":15462,"o":29.43,"t":"2025-07-08T04:00:00Z","v":2858800,"vw":29.361906},{"c":30.38,"h":30.44,"l":29.98,"n":21822,"o":30.07,"t":"2025-07-09T04:00:00Z","v":3355026,"vw":30.217668},{"c":29.99,"h":30.25,"l":29.91,"n":15243,"o":30.12,"t":"2025-07-10T04:00:00Z","v":1876429,"vw":30.042196},{"c":29.64,"h":29.725,"l":29.39,"n":17023,"o":29.5,"t":"2025-07-11T04:00:00Z","v":2171604,"vw":29.612746},{"c":29.82,"h":29.835,"l":29.53,"n":11682,"o":29.56,"t":"2025-07-14T04:00:00Z","v":1338889,"vw":29.727046},{"c":29.43,"h":29.8879,"l":29.375,"n":15911,"o":29.845,"t":"2025-07-15T04:00:00Z","v":1961230,"vw":29.49078},{"c":30.15,"h":30.17,"l":29.6111,"n":21680,"o":29.705,"t":"2025-07-16T04:00:00Z","v":2588857,"vw":29.922877},{"c":30.12,"h":30.19,"l":29.65,"n":15703,"o":29.65,"t":"2025-07-17T04:00:00Z","v":1918612,"vw":30.002847},{"c":29.93,"h":30.19,"l":29.855,"n":14604,"o":30.12,"t":"2025-07-18T04:00:00Z","v":1731117,"vw":30.008145},{"c":30.32,"h":30.59,"l":30.06,"n":19078,"o":30.12,"t":"2025-07-21T04:00:00Z","v":2242405,"vw":30.37336},{"c":30.42,"h":30.47,"l":29.885,"n":15719,"o":30.21,"t":"2025-07-22T04:00:00Z","v":1762078,"vw":30.311574},{"c":31.28,"h":31.385,"l":30.755,"n":31046,"o":30.755,"t":"2025-07-23T04:00:00Z","v":4707917,"vw":31.152574},{"c":33.73,"h":34.14,"l":33.485,"n":43105,"o":33.755,"t":"2025-07-24T04:00:00Z","v":6113063,"vw":33.827806},{"c":33.48,"h":33.51,"l":33.1,"n":24456,"o":33.26,"t":"2025-07-25T04:00:00Z","v":3090512,"vw":33.317094},{"c":32.56,"h":32.97,"l":32.5,"n":27926,"o":32.95,"t":"2025-07-28T04:00:00Z","v":3044885,"vw":32.645947},{"c":33.09,"h":33.23,"l":32.935,"n":18779,"o":33.18,"t":"2025-07-29T04:00:00Z","v":2103311,"vw":33.07919},{"c":33.26,"h":33.505,"l":33.09,"n":18833,"o":33.14,"t":"2025-07-30T04:00:00Z","v":2854719,"vw":33.312297},{"c":32.98,"h":33.225,"l":32.8903,"n":21264,"o":33.12,"t":"2025-07-31T04:00:00Z","v":2799870,"vw":33.08153},{"c":32.53,"h":32.73,"l":32.265,"n":23218,"o":32.65,"t":"2025-08-01T04:00:00Z","v":3210911,"vw":32.495506},{"c":33.68,"h":33.73,"l":33.36,"n":22732,"o":33.53,"t":"2025-08-04T04:00:00Z","v":3259393,"vw":33.559834},{"c":33.78,"h":34,"l":33.44,"n":18112,"o":33.92,"t":"2025-08-05T04:00:00Z","v":2343442,"vw":33.743172},{"c":34.73,"h":34.78,"l":34.495,"n":20611,"o":34.59,"t":"2025-08-06T04:00:00Z","v":2717899,"vw":34.66239},{"c":35.62,"h":35.79,"l":35.31,"n":25328,"o":35.72,"t":"2025-08-07T04:00:00Z","v":3771672,"vw":35.530711},{"c":36.26,"h":36.305,"l":35.77,"n":22679,"o":35.945,"t":"2025-08-08T04:00:00Z","v":2776246,"vw":36.145017},{"c":36.21,"h":36.21,"l":35.86,"n":17060,"o":36,"t":"2025-08-11T04:00:00Z","v":1915953,"vw":36.078927},{"c":36.3,"h":36.46,"l":36.1755,"n":17043,"o":36.3,"t":"2025-08-12T04:00:00Z","v":1936471,"vw":36.27951},{"c":36.17,"h":36.51,"l":36,"n":22133,"o":36.51,"t":"2025-08-13T04:00:00Z","v":2609531,"vw":36.199576},{"c":36.78,"h":36.8,"l":36.365,"n":20890,"o":36.38,"t":"2025-08-14T04:00:00Z","v":2435523,"vw":36.611707},{"c":36.56,"h":36.99,"l":36.465,"n":20838,"o":36.98,"t":"2025-08-15T04:00:00Z","v":2464764,"vw":36.61773},{"c":36.59,"h":36.705,"l":36.39,"n":19240,"o":36.45,"t":"2025-08-18T04:00:00Z","v":2264144,"vw":36.555776},{"c":36.36,"h":36.98,"l":36.325,"n":20616,"o":36.98,"t":"2025-08-19T04:00:00Z","v":2751392,"vw":36.600753},{"c":36.56,"h":36.595,"l":36.13,"n":21151,"o":36.48,"t":"2025-08-20T04:00:00Z","v":2792918,"vw":36.44247},{"c":36.67,"h":36.84,"l":36.5,"n":15313,"o":36.51,"t":"2025-08-21T04:00:00Z","v":2069981,"vw":36.650102},{"c":37.15,"h":37.36,"l":36.66,"n":20160,"o":36.76,"t":"2025-08-22T04:00:00Z","v":2415909,"vw":37.115629},{"c":36.94,"h":37.545,"l":36.93,"n":18305,"o":37.28,"t":"2025-08-25T04:00:00Z","v":2056517,"vw":37.197587},{"c":36.82,"h":36.835,"l":36.095,"n":18959,"o":36.17,"t":"2025-08-26T04:00:00Z","v":2451282,"vw":36.593402},{"c":35.04,"h":35.515,"l":34.8819,"n":30323,"o":35.41,"t":"2025-08-27T04:00:00Z","v":4136240,"vw":35.148772},{"c":35.35,"h":35.44,"l":35.06,"n":19588,"o":35.12,"t":"2025-08-28T04:00:00Z","v":2405020,"vw":35.312952},{"c":35.13,"h":35.215,"l":34.84,"n":17480,"o":34.99,"t":"2025-08-29T04:00:00Z","v":1827212,"vw":35.082949},{"c":34.73,"h":34.73,"l":34.13,"n":20742,"o":34.31,"t":"2025-09-02T04:00:00Z","v":3160428,"vw":34.534579},{"c":34.81,"h":34.84,"l":34.35,"n":19125,"o":34.43,"t":"2025-09-03T04:00:00Z","v":2303400,"vw":34.683259},{"c":35.32,"h":35.38,"l":35.03,"n":16360,"o":35.14,"t":"2025-09-04T04:00:00Z","v":1829177,"vw":35.246859},{"c":35.2,"h":35.56,"l":34.77,"n":22434,"o":35.51,"t":"2025-09-05T04:00:00Z","v":3154406,"vw":35.158228},{"c":35.2,"h":35.45,"l":35.06,"n":22124,"o":35.27,"t":"2025-09-08T04:00:00Z","v":2624068,"vw":35.267661},{"c":35.7,"h":35.8,"l":35.21,"n":21885,"o":35.21,"t":"2025-09-09T04:00:00Z","v":2464441,"vw":35.590006},{"c":36.2,"h":36.49,"l":36.115,"n":18585,"o":36.26,"t":"2025-09-10T04:00:00Z","v":2331436,"vw":36.234122},{"c":37.05,"h":37.085,"l":36.34,"n":19235,"o":36.34,"t":"2025-09-11T04:00:00Z","v":2210167,"vw":36.869257},{"c":37.16,"h":37.195,"l":36.67,"n":14420,"o":36.67,"t":"2025-09-12T04:00:00Z","v":1553893,"vw":37.052389},{"c":37.46,"h":37.86,"l":37.42,"n":16449,"o":37.58,"t":"2025-09-15T04:00:00Z","v":2086428,"vw":37.56503},{"c":36.58,"h":36.895,"l":36.35,"n":24128,"o":36.84,"t":"2025-09-16T04:00:00Z","v":3517455,"vw":36.576067},{"c":36.47,"h":36.66,"l":36.23,"n":20421,"o":36.36,"t":"2025-09-17T04:00:00Z","v":2477922,"vw":36.45264},{"c":35.94,"h":35.99,"l":35.5545,"n":19877,"o":35.72,"t":"2025-09-18T04:00:00Z","v":2300637,"vw":35.851069},{"c":36.24,"h":36.57,"l":35.9518,"n":30411,"o":35.99,"t":"2025-09-19T04:00:00Z","v":5107221,"vw":36.296319},{"c":36.43,"h":36.515,"l":35.92,"n":16236,"o":36.17,"t":"2025-09-22T04:00:00Z","v":2079250,"vw":36.275684},{"c":36.27,"h":36.69,"l":36.1835,"n":18423,"o":36.59,"t":"2025-09-23T04:00:00Z","v":2187375,"vw":36.42718},{"c":35.95,"h":36.2451,"l":35.85,"n":15106,"o":36.08,"t":"2025-09-24T04:00:00Z","v":1926345,"vw":35.995028},{"c":35.22,"h":35.385,"l":35,"n":18285,"o":35.18,"t":"2025-09-25T04:00:00Z","v":2401833,"vw":35.192759},{"c":35.68,"h":35.85,"l":35.55,"n":13622,"o":35.7,"t":"2025-09-26T04:00:00Z","v":1227413,"vw":35.696735},{"c":35.31,"h":35.56,"l":35.165,"n":15746,"o":35.49,"t":"2025-09-29T04:00:00Z","v":1711734,"vw":35.295842},{"c":35.41,"h":35.42,"l":34.99,"n":19160,"o":35.26,"t":"2025-09-30T04:00:00Z","v":2275725,"vw":35.205696},{"c":35.51,"h":35.61,"l":35.18,"n":20342,"o":35.54,"t":"2025-10-01T04:00:00Z","v":2378712,"vw":35.430844},{"c":35.27,"h":35.55,"l":35.07,"n":15481,"o":35.5,"t":"2025-10-02T04:00:00Z","v":1524834,"vw":35.247704},{"c":35.64,"h":35.685,"l":35.445,"n":16527,"o":35.58,"t":"2025-10-03T04:00:00Z","v":1810613,"vw":35.585228},{"c":34.94,"h":35.23,"l":34.83,"n":16270,"o":35.2,"t":"2025-10-06T04:00:00Z","v":1966789,"vw":34.978761},{"c":34.78,"h":35.105,"l":34.71,"n":16684,"o":35.03,"t":"2025-10-07T04:00:00Z","v":1874305,"vw":34.821028},{"c":35.33,"h":35.52,"l":35.19,"n":16627,"o":35.49,"t":"2025-10-08T04:00:00Z","v":1917441,"vw":35.344368},{"c":35.24,"h":35.54,"l":35.01,"n":17104,"o":35.51,"t":"2025-10-09T04:00:00Z","v":1997686,"vw":35.222757},{"c":34.56,"h":35.595,"l":34.52,"n":19594,"o":35.33,"t":"2025-10-10T04:00:00Z","v":2030574,"vw":34.959713},{"c":35.3,"h":35.335,"l":34.95,"n":14840,"o":34.96,"t":"2025-10-13T04:00:00Z","v":1511580,"vw":35.210437},{"c":35.28,"h":35.51,"l":34.85,"n":21190,"o":35,"t":"2025-10-14T04:00:00Z","v":1771320,"vw":35.287636},{"c":34.93,"h":35.285,"l":34.67,"n":17986,"o":35.17,"t":"2025-10-15T04:00:00Z","v":1683091,"vw":34.984183},{"c":35.1,"h":35.61,"l":35.03,"n":20895,"o":35.31,"t":"2025-10-16T04:00:00Z","v":2380402,"vw":35.275329},{"c":33.59,"h":34.0751,"l":33.325,"n":29683,"o":33.96,"t":"2025-10-17T04:00:00Z","v":3444746,"vw":33.671226},{"c":33.9,"h":33.96,"l":33.66,"n":14039,"o":33.86,"t":"2025-10-20T04:00:00Z","v":1456922,"vw":33.842315},{"c":33.18,"h":33.56,"l":33.155,"n":18062,"o":33.54,"t":"2025-10-21T04:00:00Z","v":1932863,"vw":33.332037},{"c":33.19,"h":33.395,"l":32.95,"n":20079,"o":33.33,"t":"2025-10-22T04:00:00Z","v":1981828,"vw":33.190146},{"c":33.38,"h":33.56,"l":33.33,"n":15154,"o":33.54,"t":"2025-10-23T04:00:00Z","v":1497840,"vw":33.424976},{"c":33.62,"h":33.77,"l":33.43,"n":14589,"o":33.46,"t":"2025-10-24T04:00:00Z","v":1509374,"vw":33.622018},{"c":33.94,"h":34.03,"l":33.82,"n":18035,"o":33.87,"t":"2025-10-27T04:00:00Z","v":1934472,"vw":33.921818},{"c":34.51,"h":34.59,"l":34.25,"n":22572,"o":34.3,"t":"2025-10-28T04:00:00Z","v":2622387,"vw":34.448327},{"c":35.94,"h":36.8299,"l":35.77,"n":39062,"o":35.98,"t":"2025-10-29T04:00:00Z","v":5038253,"vw":36.25106},{"c":35.96,"h":36.13,"l":35.701,"n":21584,"o":35.95,"t":"2025-10-30T04:00:00Z","v":2322811,"vw":35.965518},{"c":35.77,"h":35.795,"l":35.09,"n":21126,"o":35.6,"t":"2025-10-31T04:00:00Z","v":2352207,"vw":35.525979},{"c":36.17,"h":36.28,"l":35.74,"n":18540,"o":36,"t":"2025-11-03T05:00:00Z","v":2100510,"vw":36.093679},{"c":35.86,"h":36.255,"l":35.65,"n":20662,"o":35.75,"t":"2025-11-04T05:00:00Z","v":2209406,"vw":35.977847},{"c":36.42,"h":36.465,"l":35.87,"n":17599,"o":35.93,"t":"2025-11-05T05:00:00Z","v":1792117,"vw":36.270347},{"c":36.2,"h":36.54,"l":36.01,"n":20414,"o":36.45,"t":"2025-11-06T05:00:00Z","v":2340170,"vw":36.244639},{"c":36.48,"h":36.485,"l":35.61,"n":22046,"o":35.9,"t":"2025-11-07T05:00:00Z","v":2404906,"vw":36.121485},{"c":37.83,"h":37.84,"l":37.09,"n":29073,"o":37.09,"t":"2025-11-10T05:00:00Z","v":3108028,"vw":37.536829},{"c":37.73,"h":37.95,"l":37.595,"n":21128,"o":37.84,"t":"2025-11-11T05:00:00Z","v":2758628,"vw":37.790249},{"c":38.64,"h":38.655,"l":38.21,"n":22533,"o":38.21,"t":"2025-11-12T05:00:00Z","v":2563934,"vw":38.542644},{"c":37.9,"h":38.78,"l":37.74,"n":28224,"o":38.74,"t":"2025-11-13T05:00:00Z","v":3591179,"vw":38.1547},{"c":36.93,"h":37.19,"l":36.69,"n":24292,"o":36.88,"t":"2025-11-14T05:00:00Z","v":2799615,"vw":37.028357},{"c":35.12,"h":36.38,"l":34.93,"n":30546,"o":36.34,"t":"2025-11-17T05:00:00Z","v":3860083,"vw":35.617091},{"c":34.09,"h":34.37,"l":33.825,"n":30943,"o":34.09,"t":"2025-11-18T05:00:00Z","v":3595047,"vw":34.144491},{"c":34.6,"h":34.775,"l":34.3,"n":24172,"o":34.56,"t":"2025-11-19T05:00:00Z","v":2642359,"vw":34.565753},{"c":33.55,"h":34.9801,"l":33.515,"n":25563,"o":34.69,"t":"2025-11-20T05:00:00Z","v":2769436,"vw":34.117804},{"c":34.17,"h":34.23,"l":33.59,"n":26020,"o":33.97,"t":"2025-11-21T05:00:00Z","v":2969684,"vw":33.955633},{"c":33.91,"h":34.065,"l":33.755,"n":18316,"o":33.8,"t":"2025-11-24T05:00:00Z","v":2314112,"vw":33.95828},{"c":34.76,"h":34.845,"l":34.3,"n":18325,"o":34.605,"t":"2025-11-25T05:00:00Z","v":1937801,"vw":34.654502},{"c":35.48,"h":35.585,"l":35.252,"n":16880,"o":35.29,"t":"2025-11-26T05:00:00Z","v":1893128,"vw":35.46802},{"c":35.57,"h":35.6164,"l":35.38,"n":11063,"o":35.45,"t":"2025-11-28T05:00:00Z","v":1406523,"vw":35.549766},{"c":35.34,"h":35.55,"l":35.19,"n":18940,"o":35.31,"t":"2025-12-01T05:00:00Z","v":2568882,"vw":35.408229},{"c":36.16,"h":36.295,"l":36.04,"n":15935,"o":36.09,"t":"2025-12-02T05:00:00Z","v":1824935,"vw":36.184417},{"c":35.98,"h":36.02,"l":35.545,"n":22066,"o":35.86,"t":"2025-12-03T05:00:00Z","v":2637428,"vw":35.851963},{"c":36.03,"h":36.255,"l":35.87,"n":16730,"o":35.87,"t":"2025-12-04T05:00:00Z","v":1754695,"vw":36.097194},{"c":36.26,"h":36.42,"l":36.185,"n":20201,"o":36.26,"t":"2025-12-05T05:00:00Z","v":2524418,"vw":36.284232},{"c":36.63,"h":36.785,"l":36.48,"n":17044,"o":36.58,"t":"2025-12-08T05:00:00Z","v":2283074,"vw":36.641914},{"c":37.15,"h":37.505,"l":37.005,"n":21654,"o":37.05,"t":"2025-12-09T05:00:00Z","v":2686248,"vw":37.291804},{"c":37.67,"h":37.79,"l":37.185,"n":19984,"o":37.24,"t":"2025-12-10T05:00:00Z","v":2397921,"vw":37.473629},{"c":38.55,"h":38.6844,"l":37.943,"n":22859,"o":37.98,"t":"2025-12-11T05:00:00Z","v":2952198,"vw":38.4167},{"c":37.31,"h":38.04,"l":36.95,"n":24482,"o":38.01,"t":"2025-12-12T05:00:00Z","v":2865912,"vw":37.321179},{"c":37.59,"h":37.785,"l":37.51,"n":19696,"o":37.59,"t":"2025-12-15T05:00:00Z","v":2295176,"vw":37.647654},{"c":37.46,"h":37.68,"l":37.275,"n":16693,"o":37.56,"t":"2025-12-16T05:00:00Z","v":2054326,"vw":37.473476},{"c":37.05,"h":37.35,"l":36.995,"n":18899,"o":37.11,"t":"2025-12-17T05:00:00Z","v":2362344,"vw":37.146286},{"c":38.22,"h":38.3562,"l":37.64,"n":22091,"o":37.8,"t":"2025-12-18T05:00:00Z","v":2898690,"vw":38.115636},{"c":38.62,"h":38.76,"l":38.29,"n":20618,"o":38.33,"t":"2025-12-19T05:00:00Z","v":2565983,"vw":38.562201},{"c":38.68,"h":38.87,"l":38.59,"n":17669,"o":38.65,"t":"2025-12-22T05:00:00Z","v":2073340,"vw":38.739802},{"c":39.36,"h":39.42,"l":38.99,"n":20120,"o":38.99,"t":"2025-12-23T05:00:00Z","v":1947373,"vw":39.254432},{"c":39.52,"h":39.62,"l":39.34,"n":9375,"o":39.36,"t":"2025-12-24T05:00:00Z","v":812807,"vw":39.529328},{"c":39.66,"h":39.78,"l":39.5401,"n":12406,"o":39.65,"t":"2025-12-26T05:00:00Z","v":1005307,"vw":39.618558},{"c":38.62,"h":39.065,"l":38.435,"n":21748,"o":39.01,"t":"2025-12-29T05:00:00Z","v":2299480,"vw":38.619994},{"c":38.81,"h":38.99,"l":38.69,"n":13315,"o":38.99,"t":"2025-12-30T05:00:00Z","v":1478184,"vw":38.821776},{"c":38.56,"h":38.83,"l":38.555,"n":10542,"o":38.83,"t":"2025-12-31T05:00:00Z","v":811112,"vw":38.625888},{"c":39.59,"h":39.63,"l":39.23,"n":17404,"o":39.34,"t":"2026-01-02T05:00:00Z","v":1884397,"vw":39.394831},{"c":39.69,"h":39.82,"l":39.31,"n":22150,"o":39.39,"t":"2026-01-05T05:00:00Z","v":2685160,"vw":39.653721},{"c":38.94,"h":39.69,"l":38.91,"n":22696,"o":39.69,"t":"2026-01-06T05:00:00Z","v":3154576,"vw":39.152243},{"c":38.6,"h":38.71,"l":38.43,"n":19560,"o":38.705,"t":"2026-01-07T05:00:00Z","v":2486026,"vw":38.562906},{"c":38.83,"h":38.865,"l":38.53,"n":18494,"o":38.64,"t":"2026-01-08T05:00:00Z","v":2139229,"vw":38.728319},{"c":38.35,"h":38.52,"l":38.025,"n":18109,"o":38.5,"t":"2026-01-09T05:00:00Z","v":2452031,"vw":38.299799},{"c":39.39,"h":39.51,"l":39.08,"n":17868,"o":39.14,"t":"2026-01-12T05:00:00Z","v":2116356,"vw":39.381283},{"c":39.13,"h":39.5,"l":39.08,"n":18211,"o":39.42,"t":"2026-01-13T05:00:00Z","v":1968758,"vw":39.231093},{"c":39.19,"h":39.27,"l":39.02,"n":17047,"o":39.23,"t":"2026-01-14T05:00:00Z","v":2087541,"vw":39.156655},{"c":38.87,"h":39.2,"l":38.81,"n":26263,"o":38.9,"t":"2026-01-15T05:00:00Z","v":3466756,"vw":39.004416},{"c":38.88,"h":39.125,"l":38.755,"n":16863,"o":38.92,"t":"2026-01-16T05:00:00Z","v":1991766,"vw":38.954452},{"c":37.49,"h":38.145,"l":37.48,"n":23892,"o":37.91,"t":"2026-01-20T05:00:00Z","v":3105909,"vw":37.816875},{"c":37.89,"h":37.965,"l":37.12,"n":30263,"o":37.3,"t":"2026-01-21T05:00:00Z","v":3758495,"vw":37.699716},{"c":39.14,"h":39.26,"l":38.615,"n":24268,"o":38.76,"t":"2026-01-22T05:00:00Z","v":3290415,"vw":39.017367},{"c":39.08,"h":39.08,"l":38.51,"n":18309,"o":38.68,"t":"2026-01-23T05:00:00Z","v":2023659,"vw":38.783905},{"c":39.4,"h":39.565,"l":39.345,"n":18598,"o":39.41,"t":"2026-01-26T05:00:00Z","v":2040952,"vw":39.446985},{"c":40.33,"h":40.43,"l":39.63,"n":22481,"o":39.63,"t":"2026-01-27T05:00:00Z","v":2997214,"vw":40.007974},{"c":39.54,"h":40.03,"l":38.932,"n":36429,"o":39.61,"t":"2026-01-28T05:00:00Z","v":4924378,"vw":39.374332},{"c":39.12,"h":39.68,"l":38.3921,"n":30852,"o":39.45,"t":"2026-01-29T05:00:00Z","v":4328824,"vw":39.039408},{"c":39.22,"h":39.725,"l":39.035,"n":36688,"o":39.38,"t":"2026-01-30T05:00:00Z","v":3724839,"vw":39.348692},{"c":39.6,"h":39.795,"l":39.32,"n":26368,"o":39.33,"t":"2026-02-02T05:00:00Z","v":2586749,"vw":39.5774},{"c":39.85,"h":40.015,"l":39.2,"n":34192,"o":39.72,"t":"2026-02-03T05:00:00Z","v":3664293,"vw":39.633845},{"c":37.9,"h":38.31,"l":37.425,"n":40618,"o":38.09,"t":"2026-02-04T05:00:00Z","v":5254133,"vw":37.837153},{"c":36.13,"h":36.96,"l":35.92,"n":34326,"o":36.68,"t":"2026-02-05T05:00:00Z","v":4157160,"vw":36.300256},{"c":37.22,"h":37.26,"l":36.73,"n":23972,"o":36.735,"t":"2026-02-06T05:00:00Z","v":2560400,"vw":37.066443},{"c":37.98,"h":38.065,"l":37.36,"n":20133,"o":37.49,"t":"2026-02-09T05:00:00Z","v":2478564,"vw":37.843763},{"c":37.61,"h":38.07,"l":37.265,"n":24824,"o":37.94,"t":"2026-02-10T05:00:00Z","v":2972954,"vw":37.638314},{"c":37.3,"h":37.45,"l":36.855,"n":23653,"o":37.33,"t":"2026-02-11T05:00:00Z","v":2847376,"vw":37.222744},{"c":36.67,"h":37.59,"l":36.41,"n":26750,"o":37.49,"t":"2026-02-12T05:00:00Z","v":3624368,"vw":36.758602},{"c":35.28,"h":35.405,"l":34.9,"n":40598,"o":35.19,"t":"2026-02-13T05:00:00Z","v":5020401,"vw":35.209861},{"c":35.94,"h":36.02,"l":35.51,"n":26556,"o":35.51,"t":"2026-02-17T05:00:00Z","v":3720624,"vw":35.821434},{"c":36.27,"h":36.78,"l":36.18,"n":29336,"o":36.42,"t":"2026-02-18T05:00:00Z","v":3810964,"vw":36.417617},{"c":35.8,"h":35.97,"l":35.62,"n":22698,"o":35.87,"t":"2026-02-19T05:00:00Z","v":2876120,"vw":35.772727},{"c":36.72,"h":36.755,"l":36.18,"n":26975,"o":36.32,"t":"2026-02-20T05:00:00Z","v":3408754,"vw":36.495499},{"c":36,"h":37.025,"l":35.835,"n":23752,"o":36.88,"t":"2026-02-23T05:00:00Z","v":2888400,"vw":36.199102},{"c":35.55,"h":35.67,"l":35.21,"n":19673,"o":35.31,"t":"2026-02-24T05:00:00Z","v":2191387,"vw":35.500519},{"c":36.14,"h":36.24,"l":35.71,"n":19455,"o":35.73,"t":"2026-02-25T05:00:00Z","v":2422455,"vw":36.028611},{"c":36.72,"h":36.76,"l":36.305,"n":19395,"o":36.55,"t":"2026-02-26T05:00:00Z","v":2267594,"vw":36.578393},{"c":35.42,"h":36.41,"l":35.255,"n":24075,"o":36.29,"t":"2026-02-27T05:00:00Z","v":3122809,"vw":35.623843},{"c":34.23,"h":34.54,"l":33.73,"n":32389,"o":33.78,"t":"2026-03-02T05:00:00Z","v":4183983,"vw":34.265693},{"c":33.05,"h":33.225,"l":31.585,"n":46213,"o":31.93,"t":"2026-03-03T05:00:00Z","v":6655477,"vw":32.42691},{"c":33.36,"h":33.5,"l":33.07,"n":25229,"o":33.35,"t":"2026-03-04T05:00:00Z","v":3044553,"vw":33.337617},{"c":32.46,"h":33.1,"l":32.07,"n":29073,"o":32.84,"t":"2026-03-05T05:00:00Z","v":3032327,"vw":32.406449},{"c":31.25,"h":31.48,"l":30.77,"n":32080,"o":31.03,"t":"2026-03-06T05:00:00Z","v":3893449,"vw":31.205506},{"c":31.6,"h":31.65,"l":29.98,"n":40566,"o":30.38,"t":"2026-03-09T04:00:00Z","v":5486794,"vw":30.858341},{"c":31.78,"h":32.32,"l":31.645,"n":34097,"o":32.19,"t":"2026-03-10T04:00:00Z","v":4416751,"vw":31.932535},{"c":31.53,"h":31.95,"l":31.26,"n":24662,"o":31.61,"t":"2026-03-11T04:00:00Z","v":2959530,"vw":31.521682},{"c":29.44,"h":29.79,"l":28.93,"n":46953,"o":29.55,"t":"2026-03-12T04:00:00Z","v":6645267,"vw":29.401674},{"c":28.96,"h":29.766,"l":28.87,"n":27510,"o":29.55,"t":"2026-03-13T04:00:00Z","v":3327850,"vw":29.234257},{"c":29.75,"h":30.13,"l":29.67,"n":27063,"o":29.74,"t":"2026-03-16T04:00:00Z","v":3642414,"vw":29.830648},{"c":29.97,"h":30.12,"l":29.635,"n":34727,"o":29.97,"t":"2026-03-17T04:00:00Z","v":5119882,"vw":29.889848},{"c":29.23,"h":29.95,"l":29.18,"n":39266,"o":29.79,"t":"2026-03-18T04:00:00Z","v":5461582,"vw":29.583351},{"c":29.4,"h":29.61,"l":28.53,"n":32457,"o":28.53,"t":"2026-03-19T04:00:00Z","v":4296184,"vw":29.048653},{"c":28.47,"h":29.27,"l":28.195,"n":31117,"o":29.21,"t":"2026-03-20T04:00:00Z","v":3982660,"vw":28.592098},{"c":29.27,"h":29.885,"l":28.905,"n":43196,"o":29.17,"t":"2026-03-23T04:00:00Z","v":5363432,"vw":29.34473},{"c":28.95,"h":29.17,"l":28.58,"n":29710,"o":28.62,"t":"2026-03-24T04:00:00Z","v":3592595,"vw":28.913116},{"c":29.73,"h":30,"l":29.435,"n":26894,"o":29.86,"t":"2026-03-25T04:00:00Z","v":3105230,"vw":29.775575},{"c":28.98,"h":29.49,"l":28.94,"n":25092,"o":29.16,"t":"2026-03-26T04:00:00Z","v":2690384,"vw":29.147327},{"c":28.37,"h":29.02,"l":28.265,"n":26690,"o":28.77,"t":"2026-03-27T04:00:00Z","v":2787185,"vw":28.608161},{"c":28.39,"h":28.755,"l":28.12,"n":23318,"o":28.47,"t":"2026-03-30T04:00:00Z","v":2564274,"vw":28.416588},{"c":29.78,"h":29.815,"l":28.79,"n":34334,"o":29.04,"t":"2026-03-31T04:00:00Z","v":3433675,"vw":29.369748},{"c":30.48,"h":30.75,"l":30.239,"n":26042,"o":30.63,"t":"2026-04-01T04:00:00Z","v":3211898,"vw":30.513152},{"c":29.77,"h":29.93,"l":28.955,"n":32832,"o":29.05,"t":"2026-04-02T04:00:00Z","v":3947216,"vw":29.571064},{"c":30.06,"h":30.15,"l":29.82,"n":16502,"o":30.15,"t":"2026-04-06T04:00:00Z","v":1490023,"vw":30.002785},{"c":30.14,"h":30.235,"l":29.34,"n":25888,"o":29.61,"t":"2026-04-07T04:00:00Z","v":3247071,"vw":29.78059},{"c":32.16,"h":32.56,"l":31.825,"n":41947,"o":32.54,"t":"2026-04-08T04:00:00Z","v":5847736,"vw":32.143051},{"c":32.53,"h":32.715,"l":31.92,"n":22772,"o":32.18,"t":"2026-04-09T04:00:00Z","v":2296474,"vw":32.374076},{"c":32.44,"h":32.865,"l":32.34,"n":19241,"o":32.85,"t":"2026-04-10T04:00:00Z","v":2210586,"vw":32.568705},{"c":32.75,"h":32.815,"l":31.76,"n":21201,"o":31.92,"t":"2026-04-13T04:00:00Z","v":2301393,"vw":32.418449},{"c":33.67,"h":33.765,"l":33.3,"n":22210,"o":33.35,"t":"2026-04-14T04:00:00Z","v":2434410,"vw":33.587086},{"c":33.51,"h":33.58,"l":33.27,"n":27572,"o":33.31,"t":"2026-04-15T04:00:00Z","v":5264712,"vw":33.398856},{"c":32.81,"h":33.55,"l":32.8,"n":23578,"o":33.5,"t":"2026-04-16T04:00:00Z","v":3229650,"vw":33.006157},{"c":33.69,"h":34.32,"l":33.5865,"n":32409,"o":33.95,"t":"2026-04-17T04:00:00Z","v":6153362,"vw":33.896348},{"c":33.39,"h":33.56,"l":33.155,"n":17510,"o":33.39,"t":"2026-04-20T04:00:00Z","v":1906553,"vw":33.343836},{"c":32.57,"h":33.46,"l":32.46,"n":21448,"o":33.3,"t":"2026-04-21T04:00:00Z","v":2286171,"vw":32.866025},{"c":32.44,"h":32.74,"l":32.385,"n":18532,"o":32.7,"t":"2026-04-22T04:00:00Z","v":1932940,"vw":32.546582},{"c":31.39,"h":31.945,"l":31.06,"n":31461,"o":31.88,"t":"2026-04-23T04:00:00Z","v":3523605,"vw":31.583662},{"c":31.81,"h":31.885,"l":31.39,"n":21740,"o":31.53,"t":"2026-04-24T04:00:00Z","v":2577690,"vw":31.695421},{"c":31.92,"h":32.22,"l":31.725,"n":18610,"o":31.98,"t":"2026-04-27T04:00:00Z","v":1986660,"vw":31.898655},{"c":31.95,"h":32.03,"l":31.71,"n":18116,"o":31.84,"t":"2026-04-28T04:00:00Z","v":1912348,"vw":31.918872},{"c":30.67,"h":31.435,"l":30.632,"n":42090,"o":31.07,"t":"2026-04-29T04:00:00Z","v":6480608,"vw":30.950583},{"c":31.05,"h":31.31,"l":30.835,"n":31968,"o":30.935,"t":"2026-04-30T04:00:00Z","v":5008814,"vw":31.073167},{"c":31.11,"h":31.5,"l":30.73,"n":21935,"o":30.92,"t":"2026-05-01T04:00:00Z","v":2087416,"vw":31.270907},{"c":30.22,"h":30.895,"l":30.125,"n":27052,"o":30.59,"t":"2026-05-04T04:00:00Z","v":3359430,"vw":30.429401},{"c":30.64,"h":30.77,"l":30.36,"n":21477,"o":30.62,"t":"2026-05-05T04:00:00Z","v":2175741,"vw":30.58952},{"c":32.02,"h":32.165,"l":31.875,"n":25095,"o":32.07,"t":"2026-05-06T04:00:00Z","v":2873016,"vw":32.013743},{"c":31.48,"h":32.43,"l":31.445,"n":23323,"o":32.36,"t":"2026-05-07T04:00:00Z","v":2601597,"vw":31.906475},{"c":32.07,"h":32.17,"l":31.85,"n":18628,"o":32.07,"t":"2026-05-08T04:00:00Z","v":2221958,"vw":31.988195},{"c":31.77,"h":31.99,"l":31.655,"n":19129,"o":31.89,"t":"2026-05-11T04:00:00Z","v":2319657,"vw":31.829175},{"c":31.77,"h":31.81,"l":31.15,"n":18680,"o":31.29,"t":"2026-05-12T04:00:00Z","v":2146169,"vw":31.489592},{"c":31.86,"h":31.965,"l":31.3,"n":16604,"o":31.39,"t":"2026-05-13T04:00:00Z","v":1663698,"vw":31.753286},{"c":31.73,"h":32.18,"l":31.7045,"n":18541,"o":32.15,"t":"2026-05-14T04:00:00Z","v":1756467,"vw":31.938733},{"c":30.9,"h":31.31,"l":30.88,"n":21370,"o":31.26,"t":"2026-05-15T04:00:00Z","v":2242421,"vw":31.061334},{"c":31.36,"h":31.63,"l":31.035,"n":23560,"o":31.21,"t":"2026-05-18T04:00:00Z","v":3245758,"vw":31.341347},{"c":30.97,"h":31.56,"l":30.935,"n":27888,"o":31.42,"t":"2026-05-19T04:00:00Z","v":3743700,"vw":31.250171},{"c":32.87,"h":32.88,"l":31.41,"n":40545,"o":31.5,"t":"2026-05-20T04:00:00Z","v":5100192,"vw":32.410412},{"c":32.9,"h":33.128,"l":32.22,"n":30854,"o":32.33,"t":"2026-05-21T04:00:00Z","v":3818991,"vw":32.750871},{"c":32.43,"h":32.81,"l":32.34,"n":20113,"o":32.77,"t":"2026-05-22T04:00:00Z","v":2051353,"vw":32.563825},{"c":33.49,"h":33.94,"l":33.24,"n":23932,"o":33.92,"t":"2026-05-26T04:00:00Z","v":3012949,"vw":33.546872},{"c":33.36,"h":33.6,"l":33.115,"n":26708,"o":33.52,"t":"2026-05-27T04:00:00Z","v":3519484,"vw":33.325521},{"c":33.11,"h":33.31,"l":32.66,"n":26995,"o":32.72,"t":"2026-05-28T04:00:00Z","v":3079609,"vw":33.024337},{"c":32.3,"h":32.78,"l":32.3,"n":29116,"o":32.405,"t":"2026-05-29T04:00:00Z","v":3473274,"vw":32.474855},{"c":32.19,"h":32.23,"l":31.575,"n":27589,"o":31.665,"t":"2026-06-01T04:00:00Z","v":3552802,"vw":31.935649},{"c":32.32,"h":32.575,"l":32.28,"n":19046,"o":32.4,"t":"2026-06-02T04:00:00Z","v":2089365,"vw":32.434034},{"c":31.26,"h":31.65,"l":31.135,"n":25599,"o":31.65,"t":"2026-06-03T04:00:00Z","v":2636147,"vw":31.282897},{"c":32.2,"h":32.315,"l":31.96,"n":21716,"o":32.1,"t":"2026-06-04T04:00:00Z","v":2337834,"vw":32.16985},{"c":31.51,"h":32.12,"l":31.34,"n":24429,"o":32.09,"t":"2026-06-05T04:00:00Z","v":2781394,"vw":31.726005},{"c":31.35,"h":31.94,"l":31.35,"n":21480,"o":31.75,"t":"2026-06-08T04:00:00Z","v":2397721,"vw":31.598064},{"c":31.9,"h":32.49,"l":31.285,"n":33987,"o":32.46,"t":"2026-06-09T04:00:00Z","v":4569858,"vw":31.830986},{"c":30.99,"h":31.71,"l":30.97,"n":30827,"o":31.58,"t":"2026-06-10T04:00:00Z","v":3617456,"vw":31.28573},{"c":32.21,"h":32.215,"l":30.935,"n":30961,"o":31.04,"t":"2026-06-11T04:00:00Z","v":3436362,"vw":31.52619},{"c":33.31,"h":33.33,"l":32.785,"n":30091,"o":33.06,"t":"2026-06-12T04:00:00Z","v":3484342,"vw":33.126848},{"c":34.5,"h":34.86,"l":34.445,"n":31926,"o":34.8,"t":"2026-06-15T04:00:00Z","v":4070606,"vw":34.68328},{"c":34.88,"h":35.17,"l":34.835,"n":28849,"o":35.1,"t":"2026-06-16T04:00:00Z","v":3085402,"vw":35.009048},{"c":35.05,"h":35.97,"l":34.9,"n":36616,"o":35.59,"t":"2026-06-17T04:00:00Z","v":4733203,"vw":35.54806},{"c":35.27,"h":35.605,"l":35.255,"n":25368,"o":35.44,"t":"2026-06-18T04:00:00Z","v":3247005,"vw":35.413985},{"c":36.09,"h":36.16,"l":35.785,"n":21046,"o":35.93,"t":"2026-06-22T04:00:00Z","v":2639676,"vw":35.98214},{"c":35.18,"h":35.415,"l":35.16,"n":20564,"o":35.26,"t":"2026-06-23T04:00:00Z","v":2083652,"vw":35.25004},{"c":34,"h":34.77,"l":33.95,"n":29511,"o":34.76,"t":"2026-06-24T04:00:00Z","v":3225745,"vw":34.209212},{"c":34.38,"h":34.745,"l":34.275,"n":22441,"o":34.55,"t":"2026-06-25T04:00:00Z","v":2142754,"vw":34.496313},{"c":33.53,"h":33.995,"l":33.5,"n":20821,"o":33.98,"t":"2026-06-26T04:00:00Z","v":1909219,"vw":33.731288},{"c":33.81,"h":33.89,"l":33.61,"n":19067,"o":33.73,"t":"2026-06-29T04:00:00Z","v":1986382,"vw":33.746231},{"c":33.76,"h":33.93,"l":33.42,"n":20365,"o":33.6,"t":"2026-06-30T04:00:00Z","v":2056520,"vw":33.69429},{"c":33.86,"h":33.995,"l":33.65,"n":19154,"o":33.71,"t":"2026-07-01T04:00:00Z","v":1897695,"vw":33.861843},{"c":35.86,"h":36.435,"l":35.48,"n":30159,"o":36.18,"t":"2026-07-02T04:00:00Z","v":3499775,"vw":35.968881},{"c":37.04,"h":37.105,"l":36.49,"n":19740,"o":36.54,"t":"2026-07-06T04:00:00Z","v":2171275,"vw":36.840211},{"c":36.64,"h":37.495,"l":36.62,"n":24150,"o":37.47,"t":"2026-07-07T04:00:00Z","v":2252746,"vw":36.954691},{"c":35.27,"h":35.81,"l":34.925,"n":23079,"o":35.6,"t":"2026-07-08T04:00:00Z","v":2049871,"vw":35.293429},{"c":35.4,"h":35.59,"l":35.31,"n":20168,"o":35.43,"t":"2026-07-09T04:00:00Z","v":1817751,"vw":35.434342},{"c":35.77,"h":35.97,"l":35.51,"n":15885,"o":35.93,"t":"2026-07-10T04:00:00Z","v":1377407,"vw":35.804991},{"c":35.24,"h":35.825,"l":35.125,"n":18487,"o":35.71,"t":"2026-07-13T04:00:00Z","v":1531646,"vw":35.346625},{"c":35.64,"h":36.25,"l":35.465,"n":27269,"o":35.64,"t":"2026-07-14T04:00:00Z","v":2947314,"vw":35.862167},{"c":36.56,"h":36.64,"l":35.94,"n":20019,"o":36.01,"t":"2026-07-15T04:00:00Z","v":1698856,"vw":36.332553},{"c":36.06,"h":36.29,"l":35.84,"n":20183,"o":36.27,"t":"2026-07-16T04:00:00Z","v":1925300,"vw":36.078359},{"c":35.2,"h":35.385,"l":34.58,"n":20596,"o":34.74,"t":"2026-07-17T04:00:00Z","v":2050411,"vw":35.128179},{"c":34.69,"h":35.07,"l":34.595,"n":20607,"o":35.04,"t":"2026-07-20T04:00:00Z","v":1771914,"vw":34.841621},{"c":35.37,"h":35.585,"l":35.01,"n":15881,"o":35.19,"t":"2026-07-21T04:00:00Z","v":1442004,"vw":35.373971},{"c":35.59,"h":35.72,"l":35.525,"n":14284,"o":35.65,"t":"2026-07-22T04:00:00Z","v":1047382,"vw":35.63099},{"c":34.14,"h":34.43,"l":33.87,"n":25461,"o":33.99,"t":"2026-07-23T04:00:00Z","v":2870978,"vw":34.124927},{"c":34.66,"h":34.96,"l":34.41,"n":19268,"o":34.49,"t":"2026-07-24T04:00:00Z","v":1641930,"vw":34.701257},{"c":35.5,"h":35.84,"l":35.14,"n":18066,"o":35.7,"t":"2026-07-27T04:00:00Z","v":1615430,"vw":35.428237},{"c":35.36,"h":35.48,"l":34.8,"n":24777,"o":35.07,"t":"2026-07-28T04:00:00Z","v":2377144,"vw":35.210608},{"c":35.47,"h":36.19,"l":35.41,"n":34141,"o":35.75,"t":"2026-07-29T04:00:00Z","v":3247739,"vw":35.743969},{"c":37.03,"h":37.055,"l":36.03,"n":25225,"o":36.22,"t":"2026-07-30T04:00:00Z","v":2207478,"vw":36.729045},{"c":36.7,"h":36.815,"l":36.21,"n":17816,"o":36.58,"t":"2026-07-31T04:00:00Z","v":1593741,"vw":36.610601},{"c":37.17,"h":37.29,"l":36.84,"n":21094,"o":37.27,"t":"2026-08-03T04:00:00Z","v":1812790,"vw":37.074393},{"c":37.47,"h":37.79,"l":37.44,"n":21312,"o":37.48,"t":"2026-08-04T04:00:00Z","v":1662316,"vw":37.622204},{"c":38.04,"h":38.1,"l":37.7,"n":19027,"o":37.74,"t":"2026-08-05T04:00:00Z","v":1412189,"vw":37.94783},{"c":37.63,"h":38.39,"l":37.565,"n":21835,"o":38.27,"t":"2026-08-06T04:00:00Z","v":1835050,"vw":37.84771},{"c":38.06,"h":38.31,"l":37.905,"n":20067,"o":38.28,"t":"2026-08-07T04:00:00Z","v":1428995,"vw":38.06943},{"c":38.27,"h":38.43,"l":37.99,"n":18919,"o":38.04,"t":"2026-08-10T04:00:00Z","v":1353041,"vw":38.28155},{"c":38.23,"h":38.56,"l":38.195,"n":18256,"o":38.43,"t":"2026-08-11T04:00:00Z","v":1338555,"vw":38.302561},{"c":38.51,"h":38.5495,"l":38.33,"n":18333,"o":38.44,"t":"2026-08-12T04:00:00Z","v":1503970,"vw":38.452506},{"c":38.38,"h":38.565,"l":38.145,"n":15565,"o":38.55,"t":"2026-08-13T04:00:00Z","v":1274938,"vw":38.323},{"c":38.56,"h":38.65,"l":38.33,"n":14637,"o":38.41,"t":"2026-08-14T04:00:00Z","v":1190526,"vw":38.538451},{"c":38.12,"h":38.375,"l":38.09,"n":17323,"o":38.33,"t":"2026-08-17T04:00:00Z","v":1450772,"vw":38.213614},{"c":38.09,"h":38.29,"l":37.94,"n":18039,"o":38.14,"t":"2026-08-18T04:00:00Z","v":1575832,"vw":38.08896},{"c":38.03,"h":38.415,"l":37.875,"n":27114,"o":38.38,"t":"2026-08-19T04:00:00Z","v":3156118,"vw":38.039153},{"c":37.56,"h":38.1,"l":37.525,"n":22724,"o":38.06,"t":"2026-08-20T04:00:00Z","v":2505252,"vw":37.741678},{"c":37.82,"h":37.84,"l":37.54,"n":14492,"o":37.605,"t":"2026-08-21T04:00:00Z","v":1200168,"vw":37.725665},{"c":38.42,"h":38.705,"l":38.065,"n":17161,"o":38.09,"t":"2026-08-24T04:00:00Z","v":1308332,"vw":38.418234},{"c":39.04,"h":39.07,"l":38.395,"n":18758,"o":38.7,"t":"2026-08-25T04:00:00Z","v":1916540,"vw":38.753014},{"c":40.23,"h":40.65,"l":40.105,"n":24888,"o":40.53,"t":"2026-08-26T04:00:00Z","v":2989848,"vw":40.337316},{"c":40.07,"h":40.525,"l":39.985,"n":17854,"o":40.37,"t":"2026-08-27T04:00:00Z","v":1690751,"vw":40.151342},{"c":40.36,"h":40.685,"l":40.28,"n":20339,"o":40.425,"t":"2026-08-28T04:00:00Z","v":1849324,"vw":40.410105},{"c":40.06,"h":40.36,"l":40.01,"n":20699,"o":40.335,"t":"2026-08-31T04:00:00Z","v":1754196,"vw":40.144909},{"c":39.58,"h":40.095,"l":39.46,"n":20504,"o":39.55,"t":"2026-09-01T04:00:00Z","v":2202561,"vw":39.801593},{"c":40.5,"h":40.57,"l":39.985,"n":19003,"o":40.27,"t":"2026-09-02T04:00:00Z","v":1653017,"vw":40.400804},{"c":41.56,"h":41.56,"l":41.06,"n":21650,"o":41.06,"t":"2026-09-03T04:00:00Z","v":2413239,"vw":41.313544},{"c":41.33,"h":41.495,"l":41.245,"n":14852,"o":41.32,"t":"2026-09-04T04:00:00Z","v":1091018,"vw":41.353219},{"c":41.06,"h":41.6189,"l":41.055,"n":16702,"o":41.56,"t":"2026-09-08T04:00:00Z","v":1233539,"vw":41.333023},{"c":40.66,"h":40.85,"l":40.42,"n":18903,"o":40.745,"t":"2026-09-09T04:00:00Z","v":1552167,"vw":40.670949},{"c":40.35,"h":40.71,"l":40.235,"n":19619,"o":40.44,"t":"2026-09-10T04:00:00Z","v":1470188,"vw":40.453966},{"c":40.48,"h":40.68,"l":40.275,"n":19256,"o":40.66,"t":"2026-09-11T04:00:00Z","v":1687932,"vw":40.487196},{"c":39.37,"h":39.79,"l":39,"n":33126,"o":39.41,"t":"2026-09-14T04:00:00Z","v":3471175,"vw":39.326982},{"c":38.69,"h":38.92,"l":38.375,"n":17122,"o":38.73,"t":"2026-09-15T04:00:00Z","v":1299222,"vw":38.588596},{"c":38.36,"h":38.955,"l":37.97,"n":22845,"o":38.6,"t":"2026-09-16T04:00:00Z","v":1890272,"vw":38.512824},{"c":39.05,"h":39.315,"l":38.84,"n":18223,"o":39.06,"t":"2026-09-17T04:00:00Z","v":1812649,"vw":39.080897},{"c":37.98,"h":38.16,"l":37.77,"n":20652,"o":38.145,"t":"2026-09-18T04:00:00Z","v":1865732,"vw":37.933032},{"c":38.25,"h":38.41,"l":38.02,"n":17385,"o":38.38,"t":"2026-09-21T04:00:00Z","v":1229567,"vw":38.214675},{"c":37.56,"h":38.305,"l":37.315,"n":23661,"o":38.29,"t":"2026-09-22T04:00:00Z","v":1906802,"vw":37.614951},{"c":35.87,"h":36.53,"l":35.78,"n":31621,"o":36.335,"t":"2026-09-23T04:00:00Z","v":3805319,"vw":36.110437},{"c":35.62,"h":35.7,"l":35.16,"n":23088,"o":35.59,"t":"2026-09-24T04:00:00Z","v":2513459,"vw":35.500936},{"c":36.57,"h":36.59,"l":35.885,"n":19924,"o":36.11,"t":"2026-09-25T04:00:00Z","v":1651424,"vw":36.314745},{"c":36.08,"h":36.48,"l":35.87,"n":24433,"o":36.18,"t":"2026-09-28T04:00:00Z","v":2352405,"vw":36.144234},{"c":36.11,"h":36.145,"l":35.79,"n":21115,"o":36.045,"t":"2026-09-29T04:00:00Z","v":1936798,"vw":35.970855},{"c":35.89,"h":36.31,"l":35.865,"n":23160,"o":36.05,"t":"2026-09-30T04:00:00Z","v":1998908,"vw":36.078786},{"c":35.13,"h":35.55,"l":34.64,"n":35922,"o":35.41,"t":"2026-10-01T04:00:00Z","v":3422601,"vw":34.954088},{"c":34.97,"h":35.04,"l":34.39,"n":28307,"o":34.53,"t":"2026-10-02T04:00:00Z","v":2727680,"vw":34.855666},{"c":34.97,"h":35.19,"l":34.77,"n":21296,"o":34.79,"t":"2026-10-05T04:00:00Z","v":1930995,"vw":35.039249},{"c":35.13,"h":35.445,"l":35.07,"n":17522,"o":35.29,"t":"2026-10-06T04:00:00Z","v":1519700,"vw":35.263032},{"c":33.55,"h":33.64,"l":33.13,"n":30276,"o":33.25,"t":"2026-10-07T04:00:00Z","v":3260391,"vw":33.449351},{"c":33.63,"h":33.705,"l":33.15,"n":26328,"o":33.34,"t":"2026-10-08T04:00:00Z","v":2918875,"vw":33.470224},{"c":33.68,"h":33.791,"l":33.495,"n":18836,"o":33.79,"t":"2026-10-09T04:00:00Z","v":1761124,"vw":33.637403},{"c":33.65,"h":33.875,"l":33.65,"n":16532,"o":33.72,"t":"2026-10-12T04:00:00Z","v":1449519,"vw":33.760978},{"c":33.34,"h":34.04,"l":33.23,"n":21100,"o":33.95,"t":"2026-10-13T04:00:00Z","v":2260058,"vw":33.447163},{"c":32.8,"h":33.055,"l":32.635,"n":22553,"o":32.995,"t":"2026-10-14T04:00:00Z","v":2315892,"vw":32.813526},{"c":32.86,"h":32.89,"l":32.3,"n":23107,"o":32.69,"t":"2026-10-15T04:00:00Z","v":2047489,"vw":32.63333}],"volatilityBars":[{"c":33.01,"h":33.5,"l":32.8,"n":45,"o":32.8495,"t":"2026-10-08T08:00:00Z","v":3781,"vw":33.118191},{"c":32.97,"h":32.97,"l":32.89,"n":18,"o":32.9,"t":"2026-10-08T08:15:00Z","v":6157,"vw":32.926905},{"c":32.86,"h":32.86,"l":32.86,"n":1,"o":32.86,"t":"2026-10-08T08:30:00Z","v":250,"vw":32.86},{"c":32.92,"h":32.93,"l":32.92,"n":30,"o":32.93,"t":"2026-10-08T09:30:00Z","v":2116,"vw":32.925132},{"c":32.85,"h":32.9,"l":32.85,"n":19,"o":32.9,"t":"2026-10-08T10:15:00Z","v":1364,"vw":32.873719},{"c":32.91,"h":32.91,"l":32.91,"n":2,"o":32.91,"t":"2026-10-08T10:45:00Z","v":135,"vw":32.91},{"c":32.87,"h":32.9745,"l":32.87,"n":6,"o":32.9745,"t":"2026-10-08T11:00:00Z","v":811,"vw":32.909139},{"c":32.9,"h":32.9,"l":32.88,"n":4,"o":32.88,"t":"2026-10-08T11:15:00Z","v":911,"vw":32.890989},{"c":32.82,"h":32.83,"l":32.79,"n":22,"o":32.79,"t":"2026-10-08T11:30:00Z","v":3427,"vw":32.806591},{"c":32.93,"h":32.93,"l":32.93,"n":2,"o":32.93,"t":"2026-10-08T11:45:00Z","v":500,"vw":32.93},{"c":33.27,"h":33.28,"l":33.04,"n":11,"o":33.04,"t":"2026-10-08T12:15:00Z","v":2476,"vw":33.240831},{"c":33.23,"h":33.28,"l":33.23,"n":3,"o":33.28,"t":"2026-10-08T12:30:00Z","v":800,"vw":33.26125},{"c":33.2676,"h":33.27,"l":33.16,"n":6,"o":33.16,"t":"2026-10-08T12:45:00Z","v":2174,"vw":33.235447},{"c":33.29,"h":33.29,"l":33.29,"n":2,"o":33.29,"t":"2026-10-08T13:00:00Z","v":500,"vw":33.29},{"c":33.36,"h":33.36,"l":33.29,"n":20,"o":33.29,"t":"2026-10-08T13:15:00Z","v":4818,"vw":33.328582},{"c":33.42,"h":33.46,"l":33.33,"n":1332,"o":33.37,"t":"2026-10-08T13:30:00Z","v":197337,"vw":33.396128},{"c":33.37,"h":33.505,"l":33.35,"n":1208,"o":33.41,"t":"2026-10-08T13:45:00Z","v":158275,"vw":33.432491},{"c":33.37,"h":33.45,"l":33.3499,"n":1106,"o":33.37,"t":"2026-10-08T14:00:00Z","v":140696,"vw":33.405131},{"c":33.52,"h":33.54,"l":33.375,"n":984,"o":33.375,"t":"2026-10-08T14:15:00Z","v":136394,"vw":33.47166},{"c":33.52,"h":33.555,"l":33.47,"n":891,"o":33.525,"t":"2026-10-08T14:30:00Z","v":101217,"vw":33.512694},{"c":33.32,"h":33.53,"l":33.32,"n":1242,"o":33.525,"t":"2026-10-08T14:45:00Z","v":155551,"vw":33.420414},{"c":33.27,"h":33.32,"l":33.255,"n":1071,"o":33.315,"t":"2026-10-08T15:00:00Z","v":152283,"vw":33.291658},{"c":33.238,"h":33.29,"l":33.205,"n":822,"o":33.265,"t":"2026-10-08T15:15:00Z","v":85191,"vw":33.242865},{"c":33.19,"h":33.245,"l":33.17,"n":930,"o":33.235,"t":"2026-10-08T15:30:00Z","v":84620,"vw":33.200101},{"c":33.19,"h":33.205,"l":33.15,"n":622,"o":33.195,"t":"2026-10-08T15:45:00Z","v":52202,"vw":33.175291},{"c":33.2168,"h":33.22,"l":33.16,"n":521,"o":33.19,"t":"2026-10-08T16:00:00Z","v":42023,"vw":33.192046},{"c":33.315,"h":33.48,"l":33.22,"n":1715,"o":33.22,"t":"2026-10-08T16:15:00Z","v":184083,"vw":33.331219},{"c":33.39,"h":33.42,"l":33.275,"n":899,"o":33.315,"t":"2026-10-08T16:30:00Z","v":88092,"vw":33.350661},{"c":33.455,"h":33.466,"l":33.35,"n":983,"o":33.38,"t":"2026-10-08T16:45:00Z","v":76994,"vw":33.410484},{"c":33.6,"h":33.605,"l":33.435,"n":1029,"o":33.455,"t":"2026-10-08T17:00:00Z","v":84629,"vw":33.507897},{"c":33.61,"h":33.67,"l":33.575,"n":1279,"o":33.59,"t":"2026-10-08T17:15:00Z","v":127058,"vw":33.624914},{"c":33.65,"h":33.66,"l":33.59,"n":783,"o":33.62,"t":"2026-10-08T17:30:00Z","v":75277,"vw":33.620955},{"c":33.64,"h":33.655,"l":33.57,"n":635,"o":33.651,"t":"2026-10-08T17:45:00Z","v":60120,"vw":33.613682},{"c":33.57,"h":33.645,"l":33.545,"n":824,"o":33.645,"t":"2026-10-08T18:00:00Z","v":69007,"vw":33.601296},{"c":33.575,"h":33.6199,"l":33.54,"n":671,"o":33.57,"t":"2026-10-08T18:15:00Z","v":59322,"vw":33.571626},{"c":33.595,"h":33.595,"l":33.55,"n":645,"o":33.57,"t":"2026-10-08T18:30:00Z","v":46021,"vw":33.570133},{"c":33.635,"h":33.64,"l":33.585,"n":564,"o":33.595,"t":"2026-10-08T18:45:00Z","v":49913,"vw":33.617143},{"c":33.67,"h":33.67,"l":33.62,"n":842,"o":33.635,"t":"2026-10-08T19:00:00Z","v":81841,"vw":33.646503},{"c":33.655,"h":33.705,"l":33.635,"n":824,"o":33.665,"t":"2026-10-08T19:15:00Z","v":62009,"vw":33.664034},{"c":33.635,"h":33.675,"l":33.61,"n":1072,"o":33.66,"t":"2026-10-08T19:30:00Z","v":82678,"vw":33.639491},{"c":33.62,"h":33.665,"l":33.62,"n":2481,"o":33.635,"t":"2026-10-08T19:45:00Z","v":291946,"vw":33.641148},{"c":33.63,"h":33.63,"l":33.63,"n":21,"o":33.63,"t":"2026-10-08T20:00:00Z","v":141588,"vw":33.63},{"c":33.84,"h":33.84,"l":33.75,"n":38,"o":33.82,"t":"2026-10-09T08:00:00Z","v":5162,"vw":33.797185},{"c":33.77,"h":33.82,"l":33.77,"n":27,"o":33.78,"t":"2026-10-09T08:15:00Z","v":3479,"vw":33.787597},{"c":33.77,"h":33.77,"l":33.76,"n":17,"o":33.76,"t":"2026-10-09T08:30:00Z","v":1731,"vw":33.764381},{"c":33.85,"h":33.85,"l":33.78,"n":57,"o":33.78,"t":"2026-10-09T08:45:00Z","v":5322,"vw":33.815596},{"c":33.7791,"h":33.7791,"l":33.7791,"n":1,"o":33.7791,"t":"2026-10-09T09:00:00Z","v":700,"vw":33.7791},{"c":33.84,"h":33.85,"l":33.81,"n":16,"o":33.84,"t":"2026-10-09T09:15:00Z","v":6040,"vw":33.829532},{"c":33.83,"h":33.84,"l":33.81,"n":14,"o":33.84,"t":"2026-10-09T09:30:00Z","v":6219,"vw":33.828847},{"c":33.86,"h":33.9,"l":33.86,"n":8,"o":33.87,"t":"2026-10-09T09:45:00Z","v":3333,"vw":33.878893},{"c":33.81,"h":33.81,"l":33.81,"n":6,"o":33.81,"t":"2026-10-09T10:00:00Z","v":1330,"vw":33.81},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-10-09T10:15:00Z","v":1333,"vw":33.75},{"c":33.66,"h":33.7,"l":33.66,"n":3,"o":33.7,"t":"2026-10-09T10:30:00Z","v":2136,"vw":33.674981},{"c":33.62,"h":33.62,"l":33.59,"n":7,"o":33.6,"t":"2026-10-09T10:45:00Z","v":5354,"vw":33.607384},{"c":33.72,"h":33.72,"l":33.63,"n":7,"o":33.64,"t":"2026-10-09T11:00:00Z","v":3219,"vw":33.702308},{"c":33.81,"h":33.81,"l":33.76,"n":11,"o":33.76,"t":"2026-10-09T11:15:00Z","v":3993,"vw":33.786432},{"c":33.84,"h":33.84,"l":33.82,"n":6,"o":33.83,"t":"2026-10-09T11:30:00Z","v":2860,"vw":33.833949},{"c":33.89,"h":33.8967,"l":33.89,"n":3,"o":33.8967,"t":"2026-10-09T11:45:00Z","v":1469,"vw":33.891368},{"c":33.86,"h":33.86,"l":33.86,"n":3,"o":33.86,"t":"2026-10-09T12:00:00Z","v":750,"vw":33.86},{"c":33.85,"h":33.86,"l":33.85,"n":9,"o":33.85,"t":"2026-10-09T12:30:00Z","v":2777,"vw":33.852548},{"c":33.62,"h":33.755,"l":33.62,"n":13,"o":33.75,"t":"2026-10-09T12:45:00Z","v":4331,"vw":33.671091},{"c":33.79,"h":33.79,"l":33.77,"n":8,"o":33.77,"t":"2026-10-09T13:00:00Z","v":3483,"vw":33.783695},{"c":33.75,"h":33.77,"l":33.73,"n":7,"o":33.77,"t":"2026-10-09T13:15:00Z","v":3999,"vw":33.750166},{"c":33.61,"h":33.791,"l":33.59,"n":1133,"o":33.79,"t":"2026-10-09T13:30:00Z","v":127064,"vw":33.69542},{"c":33.651,"h":33.74,"l":33.6,"n":833,"o":33.605,"t":"2026-10-09T13:45:00Z","v":78553,"vw":33.65977},{"c":33.595,"h":33.655,"l":33.495,"n":791,"o":33.65,"t":"2026-10-09T14:00:00Z","v":87674,"vw":33.55071},{"c":33.58,"h":33.61,"l":33.545,"n":728,"o":33.6,"t":"2026-10-09T14:15:00Z","v":63496,"vw":33.581981},{"c":33.6,"h":33.6,"l":33.52,"n":838,"o":33.585,"t":"2026-10-09T14:30:00Z","v":67972,"vw":33.560714},{"c":33.595,"h":33.635,"l":33.58,"n":760,"o":33.605,"t":"2026-10-09T14:45:00Z","v":51011,"vw":33.605046},{"c":33.6,"h":33.65,"l":33.53,"n":1038,"o":33.6,"t":"2026-10-09T15:00:00Z","v":77074,"vw":33.602314},{"c":33.57,"h":33.65,"l":33.555,"n":641,"o":33.61,"t":"2026-10-09T15:15:00Z","v":60216,"vw":33.599591},{"c":33.52,"h":33.585,"l":33.4999,"n":986,"o":33.58,"t":"2026-10-09T15:30:00Z","v":115094,"vw":33.524698},{"c":33.56,"h":33.575,"l":33.51,"n":389,"o":33.51,"t":"2026-10-09T15:45:00Z","v":26494,"vw":33.546776},{"c":33.58,"h":33.58,"l":33.55,"n":363,"o":33.56,"t":"2026-10-09T16:00:00Z","v":31674,"vw":33.564184},{"c":33.585,"h":33.59,"l":33.565,"n":350,"o":33.575,"t":"2026-10-09T16:15:00Z","v":18670,"vw":33.580565},{"c":33.6101,"h":33.615,"l":33.575,"n":323,"o":33.585,"t":"2026-10-09T16:30:00Z","v":23736,"vw":33.598675},{"c":33.595,"h":33.64,"l":33.5935,"n":396,"o":33.62,"t":"2026-10-09T16:45:00Z","v":25029,"vw":33.62466},{"c":33.615,"h":33.6299,"l":33.6,"n":382,"o":33.6,"t":"2026-10-09T17:00:00Z","v":29000,"vw":33.618909},{"c":33.615,"h":33.645,"l":33.595,"n":515,"o":33.615,"t":"2026-10-09T17:15:00Z","v":38912,"vw":33.619024},{"c":33.645,"h":33.645,"l":33.615,"n":405,"o":33.615,"t":"2026-10-09T17:30:00Z","v":22390,"vw":33.627907},{"c":33.6761,"h":33.68,"l":33.635,"n":402,"o":33.645,"t":"2026-10-09T17:45:00Z","v":23886,"vw":33.656894},{"c":33.67,"h":33.6897,"l":33.665,"n":435,"o":33.675,"t":"2026-10-09T18:00:00Z","v":20957,"vw":33.678085},{"c":33.67,"h":33.675,"l":33.65,"n":452,"o":33.67,"t":"2026-10-09T18:15:00Z","v":23285,"vw":33.663375},{"c":33.6723,"h":33.7,"l":33.6631,"n":415,"o":33.67,"t":"2026-10-09T18:30:00Z","v":23909,"vw":33.68292},{"c":33.745,"h":33.745,"l":33.675,"n":960,"o":33.68,"t":"2026-10-09T18:45:00Z","v":70000,"vw":33.707856},{"c":33.725,"h":33.765,"l":33.72,"n":664,"o":33.74,"t":"2026-10-09T19:00:00Z","v":39421,"vw":33.743179},{"c":33.715,"h":33.73,"l":33.705,"n":741,"o":33.725,"t":"2026-10-09T19:15:00Z","v":79348,"vw":33.714681},{"c":33.705,"h":33.725,"l":33.705,"n":832,"o":33.715,"t":"2026-10-09T19:30:00Z","v":45995,"vw":33.714813},{"c":33.67,"h":33.72,"l":33.665,"n":2544,"o":33.705,"t":"2026-10-09T19:45:00Z","v":298549,"vw":33.684848},{"c":33.68,"h":33.68,"l":33.68,"n":15,"o":33.68,"t":"2026-10-09T20:00:00Z","v":104259,"vw":33.68},{"c":33.75,"h":33.76,"l":33.75,"n":2,"o":33.76,"t":"2026-10-09T21:00:00Z","v":500,"vw":33.758},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-10-09T23:15:00Z","v":198,"vw":33.81},{"c":33.82,"h":33.97,"l":33.82,"n":22,"o":33.82,"t":"2026-10-12T08:00:00Z","v":2638,"vw":33.882669},{"c":33.82,"h":33.82,"l":33.82,"n":2,"o":33.82,"t":"2026-10-12T08:30:00Z","v":500,"vw":33.82},{"c":33.69,"h":33.69,"l":33.69,"n":8,"o":33.69,"t":"2026-10-12T08:45:00Z","v":840,"vw":33.69},{"c":33.7,"h":33.72,"l":33.7,"n":5,"o":33.72,"t":"2026-10-12T11:00:00Z","v":925,"vw":33.707059},{"c":33.71,"h":33.71,"l":33.71,"n":1,"o":33.71,"t":"2026-10-12T11:30:00Z","v":183,"vw":33.71},{"c":33.8,"h":33.8,"l":33.8,"n":5,"o":33.8,"t":"2026-10-12T12:30:00Z","v":505,"vw":33.8},{"c":33.73,"h":33.85,"l":33.73,"n":3,"o":33.85,"t":"2026-10-12T12:45:00Z","v":1746,"vw":33.815636},{"c":33.7238,"h":33.7238,"l":33.7238,"n":1,"o":33.7238,"t":"2026-10-12T13:00:00Z","v":1000,"vw":33.7238},{"c":33.76,"h":33.76,"l":33.76,"n":2,"o":33.76,"t":"2026-10-12T13:15:00Z","v":1600,"vw":33.76},{"c":33.79,"h":33.83,"l":33.71,"n":993,"o":33.72,"t":"2026-10-12T13:30:00Z","v":107742,"vw":33.752762},{"c":33.805,"h":33.805,"l":33.731,"n":949,"o":33.78,"t":"2026-10-12T13:45:00Z","v":91398,"vw":33.761127},{"c":33.83,"h":33.865,"l":33.76,"n":746,"o":33.805,"t":"2026-10-12T14:00:00Z","v":82459,"vw":33.809481},{"c":33.84,"h":33.875,"l":33.78,"n":634,"o":33.82,"t":"2026-10-12T14:15:00Z","v":62129,"vw":33.824532},{"c":33.815,"h":33.865,"l":33.79,"n":611,"o":33.83,"t":"2026-10-12T14:30:00Z","v":48898,"vw":33.831594},{"c":33.83,"h":33.86,"l":33.785,"n":509,"o":33.83,"t":"2026-10-12T14:45:00Z","v":30854,"vw":33.812915},{"c":33.87,"h":33.87,"l":33.815,"n":543,"o":33.82,"t":"2026-10-12T15:00:00Z","v":30877,"vw":33.83779},{"c":33.84,"h":33.87,"l":33.805,"n":1005,"o":33.865,"t":"2026-10-12T15:15:00Z","v":98008,"vw":33.836389},{"c":33.83,"h":33.86,"l":33.795,"n":1265,"o":33.84,"t":"2026-10-12T15:30:00Z","v":114991,"vw":33.8324},{"c":33.8,"h":33.845,"l":33.79,"n":418,"o":33.83,"t":"2026-10-12T15:45:00Z","v":36855,"vw":33.822662},{"c":33.785,"h":33.82,"l":33.785,"n":231,"o":33.8,"t":"2026-10-12T16:00:00Z","v":21812,"vw":33.805102},{"c":33.78,"h":33.82,"l":33.771,"n":312,"o":33.785,"t":"2026-10-12T16:15:00Z","v":25000,"vw":33.791937},{"c":33.78,"h":33.79,"l":33.765,"n":275,"o":33.77,"t":"2026-10-12T16:30:00Z","v":31855,"vw":33.777236},{"c":33.805,"h":33.81,"l":33.77,"n":414,"o":33.775,"t":"2026-10-12T16:45:00Z","v":28930,"vw":33.788929},{"c":33.8,"h":33.81,"l":33.785,"n":324,"o":33.805,"t":"2026-10-12T17:00:00Z","v":21341,"vw":33.800801},{"c":33.775,"h":33.805,"l":33.77,"n":304,"o":33.805,"t":"2026-10-12T17:15:00Z","v":20110,"vw":33.789633},{"c":33.77,"h":33.78,"l":33.74,"n":331,"o":33.7741,"t":"2026-10-12T17:30:00Z","v":26291,"vw":33.753596},{"c":33.765,"h":33.775,"l":33.74,"n":540,"o":33.775,"t":"2026-10-12T17:45:00Z","v":38476,"vw":33.746808},{"c":33.75,"h":33.77,"l":33.74,"n":284,"o":33.76,"t":"2026-10-12T18:00:00Z","v":15327,"vw":33.75997},{"c":33.73,"h":33.746,"l":33.72,"n":330,"o":33.745,"t":"2026-10-12T18:15:00Z","v":23693,"vw":33.735005},{"c":33.715,"h":33.745,"l":33.71,"n":377,"o":33.73,"t":"2026-10-12T18:30:00Z","v":16999,"vw":33.726728},{"c":33.695,"h":33.715,"l":33.68,"n":527,"o":33.715,"t":"2026-10-12T18:45:00Z","v":27688,"vw":33.693122},{"c":33.685,"h":33.7,"l":33.675,"n":544,"o":33.7,"t":"2026-10-12T19:00:00Z","v":29790,"vw":33.689358},{"c":33.67,"h":33.695,"l":33.665,"n":671,"o":33.685,"t":"2026-10-12T19:15:00Z","v":31023,"vw":33.675871},{"c":33.68,"h":33.705,"l":33.675,"n":899,"o":33.675,"t":"2026-10-12T19:30:00Z","v":52493,"vw":33.688468},{"c":33.665,"h":33.695,"l":33.66,"n":2066,"o":33.68,"t":"2026-10-12T19:45:00Z","v":199243,"vw":33.6762},{"c":33.65,"h":33.65,"l":33.65,"n":24,"o":33.65,"t":"2026-10-12T20:00:00Z","v":115078,"vw":33.65},{"c":34.18,"h":34.18,"l":33.8,"n":28,"o":34.13,"t":"2026-10-13T08:00:00Z","v":4047,"vw":34.011476},{"c":34.15,"h":34.15,"l":34.15,"n":7,"o":34.15,"t":"2026-10-13T08:15:00Z","v":600,"vw":34.15},{"c":34.09,"h":34.14,"l":34.09,"n":3,"o":34.14,"t":"2026-10-13T09:30:00Z","v":970,"vw":34.126082},{"c":34.0032,"h":34.0273,"l":34.0032,"n":2,"o":34.0273,"t":"2026-10-13T10:15:00Z","v":278,"vw":34.011869},{"c":33.8427,"h":33.97,"l":33.77,"n":25,"o":33.97,"t":"2026-10-13T10:30:00Z","v":7411,"vw":33.826957},{"c":33.74,"h":33.74,"l":33.71,"n":3,"o":33.71,"t":"2026-10-13T10:45:00Z","v":1000,"vw":33.726},{"c":33.76,"h":33.76,"l":33.72,"n":4,"o":33.72,"t":"2026-10-13T11:00:00Z","v":3400,"vw":33.727059},{"c":33.74,"h":33.91,"l":33.73,"n":12,"o":33.91,"t":"2026-10-13T11:15:00Z","v":4852,"vw":33.835725},{"c":33.75,"h":33.79,"l":33.65,"n":28,"o":33.79,"t":"2026-10-13T11:30:00Z","v":16075,"vw":33.708356},{"c":33.74,"h":33.77,"l":33.7,"n":18,"o":33.74,"t":"2026-10-13T11:45:00Z","v":5860,"vw":33.749706},{"c":33.74,"h":33.75,"l":33.63,"n":8,"o":33.75,"t":"2026-10-13T12:00:00Z","v":9589,"vw":33.646526},{"c":33.8101,"h":33.8101,"l":33.78,"n":7,"o":33.78,"t":"2026-10-13T12:45:00Z","v":1502,"vw":33.799616},{"c":33.72,"h":33.82,"l":33.72,"n":7,"o":33.82,"t":"2026-10-13T13:00:00Z","v":1950,"vw":33.758615},{"c":33.91,"h":33.95,"l":33.82,"n":20,"o":33.8246,"t":"2026-10-13T13:15:00Z","v":4684,"vw":33.856696},{"c":33.84,"h":34.04,"l":33.83,"n":680,"o":33.95,"t":"2026-10-13T13:30:00Z","v":115350,"vw":33.945075},{"c":33.59,"h":33.88,"l":33.568,"n":613,"o":33.8364,"t":"2026-10-13T13:45:00Z","v":68474,"vw":33.707765},{"c":33.41,"h":33.58,"l":33.28,"n":1156,"o":33.58,"t":"2026-10-13T14:00:00Z","v":132189,"vw":33.402668},{"c":33.53,"h":33.56,"l":33.39,"n":604,"o":33.42,"t":"2026-10-13T14:15:00Z","v":48487,"vw":33.474066},{"c":33.53,"h":33.56,"l":33.47,"n":566,"o":33.54,"t":"2026-10-13T14:30:00Z","v":57875,"vw":33.522229},{"c":33.515,"h":33.585,"l":33.505,"n":579,"o":33.53,"t":"2026-10-13T14:45:00Z","v":38462,"vw":33.559819},{"c":33.52,"h":33.5634,"l":33.485,"n":729,"o":33.51,"t":"2026-10-13T15:00:00Z","v":83855,"vw":33.52666},{"c":33.485,"h":33.56,"l":33.47,"n":1480,"o":33.52,"t":"2026-10-13T15:15:00Z","v":198921,"vw":33.522143},{"c":33.4,"h":33.505,"l":33.38,"n":2389,"o":33.49,"t":"2026-10-13T15:30:00Z","v":305309,"vw":33.435419},{"c":33.385,"h":33.415,"l":33.365,"n":467,"o":33.395,"t":"2026-10-13T15:45:00Z","v":32184,"vw":33.390396},{"c":33.3498,"h":33.39,"l":33.315,"n":493,"o":33.385,"t":"2026-10-13T16:00:00Z","v":45878,"vw":33.354545},{"c":33.345,"h":33.36,"l":33.335,"n":460,"o":33.35,"t":"2026-10-13T16:15:00Z","v":47155,"vw":33.349556},{"c":33.36,"h":33.365,"l":33.335,"n":444,"o":33.345,"t":"2026-10-13T16:30:00Z","v":43140,"vw":33.34939},{"c":33.3,"h":33.355,"l":33.3,"n":365,"o":33.355,"t":"2026-10-13T16:45:00Z","v":36599,"vw":33.333392},{"c":33.315,"h":33.325,"l":33.27,"n":423,"o":33.29,"t":"2026-10-13T17:00:00Z","v":44080,"vw":33.296385},{"c":33.3,"h":33.3399,"l":33.3,"n":402,"o":33.32,"t":"2026-10-13T17:15:00Z","v":37094,"vw":33.31974},{"c":33.3199,"h":33.335,"l":33.295,"n":436,"o":33.295,"t":"2026-10-13T17:30:00Z","v":59439,"vw":33.313801},{"c":33.235,"h":33.315,"l":33.23,"n":680,"o":33.315,"t":"2026-10-13T17:45:00Z","v":64362,"vw":33.269563},{"c":33.36,"h":33.37,"l":33.235,"n":927,"o":33.235,"t":"2026-10-13T18:00:00Z","v":89855,"vw":33.317033},{"c":33.39,"h":33.39,"l":33.315,"n":610,"o":33.3599,"t":"2026-10-13T18:15:00Z","v":59779,"vw":33.35273},{"c":33.415,"h":33.44,"l":33.37,"n":697,"o":33.39,"t":"2026-10-13T18:30:00Z","v":41705,"vw":33.394746},{"c":33.435,"h":33.435,"l":33.4,"n":754,"o":33.4155,"t":"2026-10-13T18:45:00Z","v":30652,"vw":33.418389},{"c":33.45,"h":33.475,"l":33.435,"n":799,"o":33.435,"t":"2026-10-13T19:00:00Z","v":38431,"vw":33.451698},{"c":33.43,"h":33.465,"l":33.405,"n":779,"o":33.455,"t":"2026-10-13T19:15:00Z","v":46341,"vw":33.429183},{"c":33.43,"h":33.46,"l":33.425,"n":1058,"o":33.425,"t":"2026-10-13T19:30:00Z","v":68030,"vw":33.443824},{"c":33.35,"h":33.435,"l":33.325,"n":2148,"o":33.435,"t":"2026-10-13T19:45:00Z","v":218579,"vw":33.362351},{"c":33.34,"h":33.34,"l":33.34,"n":15,"o":33.34,"t":"2026-10-13T20:00:00Z","v":130732,"vw":33.34},{"c":33.53,"h":33.53,"l":33.41,"n":16,"o":33.4782,"t":"2026-10-14T08:00:00Z","v":2423,"vw":33.471873},{"c":33.66,"h":33.66,"l":33.6283,"n":2,"o":33.6283,"t":"2026-10-14T09:00:00Z","v":450,"vw":33.645911},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-10-14T09:15:00Z","v":200,"vw":33.65},{"c":33.67,"h":33.67,"l":33.67,"n":3,"o":33.67,"t":"2026-10-14T10:00:00Z","v":750,"vw":33.67},{"c":33.504,"h":33.504,"l":33.504,"n":1,"o":33.504,"t":"2026-10-14T11:30:00Z","v":100,"vw":33.504},{"c":33.522,"h":33.522,"l":33.44,"n":3,"o":33.44,"t":"2026-10-14T12:00:00Z","v":1100,"vw":33.484727},{"c":33.5277,"h":33.5277,"l":33.47,"n":9,"o":33.49,"t":"2026-10-14T12:15:00Z","v":3425,"vw":33.486721},{"c":33.02,"h":33.1874,"l":33.02,"n":23,"o":33.1874,"t":"2026-10-14T12:30:00Z","v":4938,"vw":33.063048},{"c":33.0354,"h":33.14,"l":33.02,"n":24,"o":33.07,"t":"2026-10-14T12:45:00Z","v":7440,"vw":33.065671},{"c":33.03,"h":33.046,"l":32.9863,"n":7,"o":32.9863,"t":"2026-10-14T13:00:00Z","v":2444,"vw":33.029464},{"c":33.01,"h":33.066,"l":32.98,"n":24,"o":33.066,"t":"2026-10-14T13:15:00Z","v":5160,"vw":33.01029},{"c":32.965,"h":33.055,"l":32.92,"n":854,"o":32.995,"t":"2026-10-14T13:30:00Z","v":99103,"vw":32.988748},{"c":32.76,"h":32.975,"l":32.7224,"n":968,"o":32.965,"t":"2026-10-14T13:45:00Z","v":114543,"vw":32.861044},{"c":32.75,"h":32.78,"l":32.7,"n":837,"o":32.75,"t":"2026-10-14T14:00:00Z","v":76708,"vw":32.743051},{"c":32.82,"h":32.855,"l":32.74,"n":807,"o":32.755,"t":"2026-10-14T14:15:00Z","v":69324,"vw":32.776144},{"c":32.915,"h":32.9399,"l":32.81,"n":960,"o":32.83,"t":"2026-10-14T14:30:00Z","v":78301,"vw":32.879454},{"c":32.945,"h":32.95,"l":32.86,"n":603,"o":32.91,"t":"2026-10-14T14:45:00Z","v":38687,"vw":32.89198},{"c":32.84,"h":32.95,"l":32.76,"n":964,"o":32.94,"t":"2026-10-14T15:00:00Z","v":86256,"vw":32.843999},{"c":32.93,"h":32.96,"l":32.835,"n":770,"o":32.835,"t":"2026-10-14T15:15:00Z","v":58086,"vw":32.916827},{"c":32.86,"h":32.948,"l":32.825,"n":1711,"o":32.93,"t":"2026-10-14T15:30:00Z","v":254299,"vw":32.893269},{"c":32.909,"h":32.915,"l":32.87,"n":494,"o":32.87,"t":"2026-10-14T15:45:00Z","v":40173,"vw":32.898188},{"c":32.815,"h":32.915,"l":32.815,"n":457,"o":32.91,"t":"2026-10-14T16:00:00Z","v":34318,"vw":32.879612},{"c":32.8099,"h":32.815,"l":32.7595,"n":505,"o":32.81,"t":"2026-10-14T16:15:00Z","v":38404,"vw":32.786328},{"c":32.785,"h":32.8,"l":32.74,"n":807,"o":32.8,"t":"2026-10-14T16:30:00Z","v":59756,"vw":32.76916},{"c":32.795,"h":32.8,"l":32.765,"n":550,"o":32.79,"t":"2026-10-14T16:45:00Z","v":36202,"vw":32.783165},{"c":32.7796,"h":32.825,"l":32.765,"n":446,"o":32.805,"t":"2026-10-14T17:00:00Z","v":30979,"vw":32.790334},{"c":32.785,"h":32.815,"l":32.765,"n":481,"o":32.78,"t":"2026-10-14T17:15:00Z","v":44238,"vw":32.784095},{"c":32.71,"h":32.785,"l":32.7,"n":713,"o":32.78,"t":"2026-10-14T17:30:00Z","v":68189,"vw":32.741836},{"c":32.675,"h":32.715,"l":32.665,"n":736,"o":32.715,"t":"2026-10-14T17:45:00Z","v":63868,"vw":32.687174},{"c":32.745,"h":32.745,"l":32.635,"n":865,"o":32.675,"t":"2026-10-14T18:00:00Z","v":72366,"vw":32.683604},{"c":32.75,"h":32.765,"l":32.71,"n":778,"o":32.745,"t":"2026-10-14T18:15:00Z","v":65658,"vw":32.735253},{"c":32.765,"h":32.78,"l":32.725,"n":524,"o":32.745,"t":"2026-10-14T18:30:00Z","v":41538,"vw":32.754068},{"c":32.775,"h":32.785,"l":32.73,"n":622,"o":32.765,"t":"2026-10-14T18:45:00Z","v":52650,"vw":32.759155},{"c":32.735,"h":32.775,"l":32.715,"n":938,"o":32.77,"t":"2026-10-14T19:00:00Z","v":97083,"vw":32.737207},{"c":32.785,"h":32.84,"l":32.73,"n":1021,"o":32.735,"t":"2026-10-14T19:15:00Z","v":91358,"vw":32.790227},{"c":32.79,"h":32.805,"l":32.735,"n":1248,"o":32.785,"t":"2026-10-14T19:30:00Z","v":91131,"vw":32.775146},{"c":32.795,"h":32.825,"l":32.765,"n":2675,"o":32.785,"t":"2026-10-14T19:45:00Z","v":263444,"vw":32.794146},{"c":32.8,"h":32.8,"l":32.8,"n":14,"o":32.8,"t":"2026-10-14T20:00:00Z","v":217274,"vw":32.8},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-10-14T21:45:00Z","v":183,"vw":32.7},{"c":32.69,"h":32.69,"l":32.69,"n":2,"o":32.69,"t":"2026-10-14T22:00:00Z","v":198,"vw":32.69},{"c":33,"h":33.0299,"l":32.59,"n":24,"o":33.0299,"t":"2026-10-15T08:00:00Z","v":4684,"vw":32.77096},{"c":33.21,"h":33.22,"l":33.07,"n":19,"o":33.07,"t":"2026-10-15T08:45:00Z","v":1006,"vw":33.159649},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-15T09:45:00Z","v":100,"vw":33},{"c":32.99,"h":32.99,"l":32.95,"n":3,"o":32.95,"t":"2026-10-15T10:00:00Z","v":300,"vw":32.966667},{"c":32.9,"h":32.945,"l":32.9,"n":3,"o":32.945,"t":"2026-10-15T10:15:00Z","v":300,"vw":32.921667},{"c":32.87,"h":32.87,"l":32.87,"n":1,"o":32.87,"t":"2026-10-15T10:30:00Z","v":100,"vw":32.87},{"c":32.77,"h":32.79,"l":32.77,"n":7,"o":32.79,"t":"2026-10-15T10:45:00Z","v":2030,"vw":32.78797},{"c":32.82,"h":32.82,"l":32.82,"n":2,"o":32.82,"t":"2026-10-15T11:00:00Z","v":761,"vw":32.82},{"c":32.83,"h":32.85,"l":32.83,"n":3,"o":32.85,"t":"2026-10-15T11:45:00Z","v":850,"vw":32.8325},{"c":32.79,"h":32.79,"l":32.72,"n":3,"o":32.72,"t":"2026-10-15T12:00:00Z","v":832,"vw":32.7375},{"c":32.79,"h":32.8,"l":32.79,"n":6,"o":32.8,"t":"2026-10-15T12:15:00Z","v":1300,"vw":32.798197},{"c":32.8278,"h":32.8278,"l":32.82,"n":3,"o":32.82,"t":"2026-10-15T12:30:00Z","v":950,"vw":32.8239},{"c":32.82,"h":32.85,"l":32.82,"n":2,"o":32.85,"t":"2026-10-15T12:45:00Z","v":600,"vw":32.835},{"c":32.71,"h":32.76,"l":32.68,"n":14,"o":32.76,"t":"2026-10-15T13:15:00Z","v":2839,"vw":32.706531},{"c":32.395,"h":32.71,"l":32.376,"n":1774,"o":32.69,"t":"2026-10-15T13:30:00Z","v":175624,"vw":32.551183},{"c":32.39,"h":32.566,"l":32.315,"n":1596,"o":32.375,"t":"2026-10-15T13:45:00Z","v":142647,"vw":32.442257},{"c":32.36,"h":32.5213,"l":32.3,"n":1352,"o":32.39,"t":"2026-10-15T14:00:00Z","v":148851,"vw":32.413819},{"c":32.395,"h":32.475,"l":32.3,"n":1116,"o":32.37,"t":"2026-10-15T14:15:00Z","v":106353,"vw":32.374067},{"c":32.68,"h":32.72,"l":32.375,"n":996,"o":32.395,"t":"2026-10-15T14:30:00Z","v":74662,"vw":32.520181},{"c":32.67,"h":32.715,"l":32.62,"n":1282,"o":32.66,"t":"2026-10-15T14:45:00Z","v":101124,"vw":32.670764},{"c":32.62,"h":32.715,"l":32.605,"n":1807,"o":32.68,"t":"2026-10-15T15:00:00Z","v":188069,"vw":32.658937},{"c":32.58,"h":32.67,"l":32.565,"n":2080,"o":32.615,"t":"2026-10-15T15:15:00Z","v":200071,"vw":32.631572},{"c":32.665,"h":32.7,"l":32.555,"n":987,"o":32.585,"t":"2026-10-15T15:30:00Z","v":85655,"vw":32.618468},{"c":32.675,"h":32.69,"l":32.65,"n":495,"o":32.665,"t":"2026-10-15T15:45:00Z","v":31800,"vw":32.671054},{"c":32.58,"h":32.68,"l":32.5401,"n":754,"o":32.675,"t":"2026-10-15T16:00:00Z","v":69041,"vw":32.611966},{"c":32.65,"h":32.66,"l":32.58,"n":429,"o":32.58,"t":"2026-10-15T16:15:00Z","v":22601,"vw":32.633246},{"c":32.615,"h":32.64,"l":32.58,"n":796,"o":32.64,"t":"2026-10-15T16:30:00Z","v":57726,"vw":32.603174},{"c":32.59,"h":32.625,"l":32.58,"n":447,"o":32.62,"t":"2026-10-15T16:45:00Z","v":24150,"vw":32.605051},{"c":32.75,"h":32.75,"l":32.74,"n":149,"o":32.75,"t":"2026-10-15T18:00:00Z","v":9756,"vw":32.748584},{"c":32.795,"h":32.795,"l":32.745,"n":1054,"o":32.745,"t":"2026-10-15T18:15:00Z","v":92637,"vw":32.763946},{"c":32.775,"h":32.8,"l":32.775,"n":556,"o":32.795,"t":"2026-10-15T18:30:00Z","v":42926,"vw":32.788138},{"c":32.79,"h":32.805,"l":32.77,"n":581,"o":32.7799,"t":"2026-10-15T18:45:00Z","v":27240,"vw":32.789263},{"c":32.855,"h":32.86,"l":32.785,"n":663,"o":32.785,"t":"2026-10-15T19:00:00Z","v":56631,"vw":32.836937},{"c":32.8,"h":32.865,"l":32.795,"n":722,"o":32.86,"t":"2026-10-15T19:15:00Z","v":46246,"vw":32.838852},{"c":32.86,"h":32.86,"l":32.78,"n":1210,"o":32.79,"t":"2026-10-15T19:30:00Z","v":69725,"vw":32.807063},{"c":32.87,"h":32.89,"l":32.845,"n":2028,"o":32.85,"t":"2026-10-15T19:45:00Z","v":154899,"vw":32.87404},{"c":32.86,"h":32.86,"l":32.86,"n":17,"o":32.86,"t":"2026-10-15T20:00:00Z","v":100024,"vw":32.86}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.46680651480063323,"strike":54.39134109947562,"iv":6.666449853333726,"gamma":0.01582559201900846,"theta":-1.0164494901168148,"vega":0.002982764200473006,"rho":0.0000754211879050186,"breakevenPct":66.94506273364652},{"delta":0.15,"premium":0.31602082453121627,"strike":37.88027766041622,"iv":2.4883586891489773,"gamma":0.05883360366506082,"theta":-0.5112403059928201,"vega":0.0039612890813449705,"rho":0.00012317096265420925,"breakevenPct":16.239496302335464},{"delta":0.2,"premium":0.3407730825063186,"strike":35.99025180915984,"iv":1.8824102453228058,"gamma":0.1089898293011122,"theta":-0.4643109301140259,"vega":0.004758967507505615,"rho":0.00016631516150968727,"breakevenPct":10.563070272873277},{"delta":0.25,"premium":0.5408060732079849,"strike":37.32257591509981,"iv":2.661659731232805,"gamma":0.1367289606646866,"theta":-0.6984357989942526,"vega":0.005385159626112596,"rho":0.00020486695836401803,"breakevenPct":15.226360280912349},{"delta":0.3,"premium":0.2592976484121569,"strike":33.790635312162095,"iv":0.8838943424432009,"gamma":0.27527758320070794,"theta":-0.25833665240447656,"vega":0.005828716790670834,"rho":0.0002557192298666441,"breakevenPct":3.621220208686089},{"delta":0.35,"premium":0.23495542821012205,"strike":33.46607237613496,"iv":0.677821131259621,"gamma":0.40677282819220717,"theta":-0.20565329755863235,"vega":0.006186386416832232,"rho":0.00029969330144480604,"breakevenPct":2.559427280417176},{"delta":0.4,"premium":0.2106132080080872,"strike":33.14150944010783,"iv":0.4717479200760408,"gamma":0.5382680731837064,"theta":-0.15296994271278808,"vega":0.006544056042993631,"rho":0.00034366737302296796,"breakevenPct":1.4976343521482627},{"delta":0.45,"premium":0.3517161536366113,"strike":32.846363388722416,"iv":0.46464099700354133,"gamma":0.5586964859711251,"theta":-0.1480753473168074,"vega":0.0065694088804140564,"rho":0.0003839405607054174,"breakevenPct":1.028848272547271},{"delta":0.5,"premium":0.6207164260419503,"strike":32.57395804957777,"iv":0.611344892399891,"gamma":0.4932647235085808,"theta":-0.18012383546717514,"vega":0.006337864342141107,"rho":0.00042135278140465653,"breakevenPct":1.018485927022898},{"delta":0.55,"premium":0.8897166984472897,"strike":32.30155271043312,"iv":0.758048787796241,"gamma":0.42783296104603646,"theta":-0.21217232361754293,"vega":0.006106319803868156,"rho":0.00045876500210389565,"breakevenPct":1.0081235814985254},{"delta":0.6,"premium":1.1587169708526284,"strike":32.02914737128848,"iv":0.9047526831925905,"gamma":0.3624011985834923,"theta":-0.2442208117679106,"vega":0.005874775265595206,"rho":0.0004961772228031348,"breakevenPct":0.9977612359741528},{"delta":0.65,"premium":1.4277172432579677,"strike":31.75674203214383,"iv":1.0514565785889405,"gamma":0.29696943612094795,"theta":-0.2762692999182784,"vega":0.005643230727322255,"rho":0.0005335894435023738,"breakevenPct":0.9873988904497801},{"delta":0.7,"premium":1.6967175156633063,"strike":31.484336692999182,"iv":1.19816047398529,"gamma":0.23153767365840378,"theta":-0.30831778806864607,"vega":0.005411686189049306,"rho":0.000571001664201613,"breakevenPct":0.9770365449254075},{"delta":0.75,"premium":1.9657177880686458,"strike":31.211931353854535,"iv":1.3448643693816398,"gamma":0.1661059111958595,"theta":-0.3403662762190139,"vega":0.005180141650776356,"rho":0.0006084138849008522,"breakevenPct":0.9666741994010348},{"delta":0.8,"premium":2.362867835919152,"strike":30.802244383242996,"iv":1.530390378072803,"gamma":0.10764524113687104,"theta":-0.36826465198764224,"vega":0.0048122962383587336,"rho":0.0006418069018919241,"breakevenPct":0.9285216651313091},{"delta":0.85,"premium":2.8963773030251243,"strike":30.205503547842586,"iv":1.6753487768892372,"gamma":0.09572940565561996,"theta":-0.34822353866505024,"vega":0.003963405422879883,"rho":0.0006698674028665501,"breakevenPct":0.7360951030666757},{"delta":0.9,"premium":0.5964034516136882,"strike":32.27289577383039,"iv":0.22010825051914673,"gamma":0.284174790844998,"theta":-0.025615775226051962,"vega":0.0030839060877648097,"rho":0.0007772294154451508,"breakevenPct":0.028299529653316613}],"put":[{"delta":0.1,"premium":0.25,"strike":26.917590755894626,"iv":3.1339830175293093,"gamma":0.037280132205562436,"theta":-0.44863600132183323,"vega":0.0029529816370394268,"rho":-0.0000946923281915523,"breakevenPct":18.84482423647405},{"delta":0.15,"premium":0.13236977009848105,"strike":31.14739540196962,"iv":1.0032826500477579,"gamma":0.14019582528448063,"theta":-0.197598728880134,"vega":0.00392197452568908,"rho":-0.00013586348754778126,"breakevenPct":5.6146511507269},{"delta":0.2,"premium":0.15734337313041002,"strike":31.6468674626082,"iv":0.8449882723035074,"gamma":0.2026240697262502,"theta":-0.1961775424067274,"vega":0.004687661577056496,"rho":-0.00018071581464692085,"breakevenPct":4.170650975417557},{"delta":0.25,"premium":0.18383161774394624,"strike":32.04415808871973,"iv":0.7200866408398479,"gamma":0.2588625759396105,"theta":-0.1930234516094121,"vega":0.005298383062042451,"rho":-0.0002256092690165234,"breakevenPct":3.042220112672596},{"delta":0.3,"premium":0.21397485051847379,"strike":32.19487425259237,"iv":0.6757651900609377,"gamma":0.3001645980241878,"theta":-0.1856876818822894,"vega":0.005535156467586057,"rho":-0.00027060196778061615,"breakevenPct":2.675290924912066},{"delta":0.35,"premium":0.24411808329300133,"strike":32.34559041646501,"iv":0.6314437392820277,"gamma":0.34146662010876516,"theta":-0.17835191215516671,"vega":0.005771929873129663,"rho":-0.00031559466654470885,"breakevenPct":2.3083617371515355},{"delta":0.4,"premium":0.2742613160675289,"strike":32.496306580337645,"iv":0.5871222885031175,"gamma":0.3827686421933425,"theta":-0.17101614242804403,"vega":0.006008703278673269,"rho":-0.00036058736530880165,"breakevenPct":1.9414325493910045},{"delta":0.45,"premium":0.3044045488420565,"strike":32.64702274421028,"iv":0.5428008377242075,"gamma":0.42407066427791984,"theta":-0.16368037270092134,"vega":0.006245476684216875,"rho":-0.00040558006407289435,"breakevenPct":1.5745033616304742},{"delta":0.5,"premium":0.334547781616584,"strike":32.79773890808292,"iv":0.49847938694529736,"gamma":0.4653726863624972,"theta":-0.15634460297379865,"vega":0.0064822500897604805,"rho":-0.00045057276283698715,"breakevenPct":1.2075741738699437},{"delta":0.55,"premium":0.36469101439111157,"strike":32.94845507195556,"iv":0.4541579361663873,"gamma":0.5066747084470746,"theta":-0.14900883324667596,"vega":0.006719023495304086,"rho":-0.0004955654616010798,"breakevenPct":0.840644986109413},{"delta":0.6,"premium":0.5276868588177819,"strike":33.160723009281874,"iv":0.5045428431851489,"gamma":0.47046155349291663,"theta":-0.15787918905715678,"vega":0.006542843185148999,"rho":-0.0005440850376874762,"breakevenPct":0.6906994812413454},{"delta":0.65,"premium":0.759733756717147,"strike":33.40498290180752,"iv":0.6041520273571079,"gamma":0.3939593551538838,"theta":-0.17517278944797263,"vega":0.006152027357107963,"rho":-0.0005944377323821217,"breakevenPct":0.6535327294875971},{"delta":0.7,"premium":0.9917806546165118,"strike":33.64924279433317,"iv":0.7037612115290668,"gamma":0.31745715681485115,"theta":-0.19246638983878844,"vega":0.005761211529066928,"rho":-0.000644790427076767,"breakevenPct":0.6163659777338489},{"delta":0.75,"premium":1.223827552515877,"strike":33.89350268685882,"iv":0.8033703957010259,"gamma":0.24095495847581833,"theta":-0.2097599902296043,"vega":0.005370395701025892,"rho":-0.0006951431217714125,"breakevenPct":0.5791992259801007},{"delta":0.8,"premium":6.440981328991351,"strike":38.74098132899135,"iv":3.3102324936522467,"gamma":0.05206016608639893,"theta":-0.7858210077994312,"vega":0.004737717536053091,"rho":-0.000876020113160517,"breakevenPct":1.7041996348143709},{"delta":0.85,"premium":6.563595949963567,"strike":39.05781449996688,"iv":2.9963767194897475,"gamma":0.04585543932341089,"theta":-0.6040060610113777,"vega":0.003963747519495252,"rho":-0.0009232457847025994,"breakevenPct":1.1131510955468271},{"delta":0.9,"premium":15.990623219133825,"strike":48.49062321913382,"iv":5.168617945446179,"gamma":0.02152736791992904,"theta":-0.7664961999336364,"vega":0.0029658312601358603,"rho":-0.0012191417721810894,"breakevenPct":1.0955569080949465}]},"raw":{"call":[{"delta":0.1,"premium":0.46680651480063323,"strike":54.39134109947562,"iv":6.666449853333726,"gamma":0.01582559201900846,"theta":-1.0164494901168148,"vega":0.002982764200473006,"rho":0.0000754211879050186,"breakevenPct":66.94506273364652},{"delta":0.15,"premium":0.31602082453121627,"strike":37.88027766041622,"iv":2.4883586891489773,"gamma":0.05883360366506082,"theta":-0.5112403059928201,"vega":0.0039612890813449705,"rho":0.00012317096265420925,"breakevenPct":16.239496302335464},{"delta":0.2,"premium":0.3407730825063186,"strike":35.99025180915984,"iv":1.8824102453228058,"gamma":0.1089898293011122,"theta":-0.4643109301140259,"vega":0.004758967507505615,"rho":0.00016631516150968727,"breakevenPct":10.563070272873277},{"delta":0.25,"premium":0.5408060732079849,"strike":37.32257591509981,"iv":2.661659731232805,"gamma":0.1367289606646866,"theta":-0.6984357989942526,"vega":0.005385159626112596,"rho":0.00020486695836401803,"breakevenPct":15.226360280912349},{"delta":0.3,"premium":0.2592976484121569,"strike":33.790635312162095,"iv":0.8838943424432009,"gamma":0.27527758320070794,"theta":-0.25833665240447656,"vega":0.005828716790670834,"rho":0.0002557192298666441,"breakevenPct":3.621220208686089},{"delta":0.35,"premium":0.23495542821012205,"strike":33.46607237613496,"iv":0.677821131259621,"gamma":0.40677282819220717,"theta":-0.20565329755863235,"vega":0.006186386416832232,"rho":0.00029969330144480604,"breakevenPct":2.559427280417176},{"delta":0.4,"premium":0.2106132080080872,"strike":33.14150944010783,"iv":0.4717479200760408,"gamma":0.5382680731837064,"theta":-0.15296994271278808,"vega":0.006544056042993631,"rho":0.00034366737302296796,"breakevenPct":1.4976343521482627},{"delta":0.45,"premium":0.3517161536366113,"strike":32.846363388722416,"iv":0.46464099700354133,"gamma":0.5586964859711251,"theta":-0.1480753473168074,"vega":0.0065694088804140564,"rho":0.0003839405607054174,"breakevenPct":1.028848272547271},{"delta":0.5,"premium":0.6207164260419503,"strike":32.57395804957777,"iv":0.611344892399891,"gamma":0.4932647235085808,"theta":-0.18012383546717514,"vega":0.006337864342141107,"rho":0.00042135278140465653,"breakevenPct":1.018485927022898},{"delta":0.55,"premium":0.8897166984472897,"strike":32.30155271043312,"iv":0.758048787796241,"gamma":0.42783296104603646,"theta":-0.21217232361754293,"vega":0.006106319803868156,"rho":0.00045876500210389565,"breakevenPct":1.0081235814985254},{"delta":0.6,"premium":1.1587169708526284,"strike":32.02914737128848,"iv":0.9047526831925905,"gamma":0.3624011985834923,"theta":-0.2442208117679106,"vega":0.005874775265595206,"rho":0.0004961772228031348,"breakevenPct":0.9977612359741528},{"delta":0.65,"premium":1.4277172432579677,"strike":31.75674203214383,"iv":1.0514565785889405,"gamma":0.29696943612094795,"theta":-0.2762692999182784,"vega":0.005643230727322255,"rho":0.0005335894435023738,"breakevenPct":0.9873988904497801},{"delta":0.7,"premium":1.6967175156633063,"strike":31.484336692999182,"iv":1.19816047398529,"gamma":0.23153767365840378,"theta":-0.30831778806864607,"vega":0.005411686189049306,"rho":0.000571001664201613,"breakevenPct":0.9770365449254075},{"delta":0.75,"premium":1.9657177880686458,"strike":31.211931353854535,"iv":1.3448643693816398,"gamma":0.1661059111958595,"theta":-0.3403662762190139,"vega":0.005180141650776356,"rho":0.0006084138849008522,"breakevenPct":0.9666741994010348},{"delta":0.8,"premium":2.362867835919152,"strike":30.802244383242996,"iv":1.530390378072803,"gamma":0.10764524113687104,"theta":-0.36826465198764224,"vega":0.0048122962383587336,"rho":0.0006418069018919241,"breakevenPct":0.9285216651313091},{"delta":0.85,"premium":2.8963773030251243,"strike":30.205503547842586,"iv":1.6753487768892372,"gamma":0.09572940565561996,"theta":-0.34822353866505024,"vega":0.003963405422879883,"rho":0.0006698674028665501,"breakevenPct":0.7360951030666757},{"delta":0.9,"premium":0.5964034516136882,"strike":32.27289577383039,"iv":0.22010825051914673,"gamma":0.284174790844998,"theta":-0.025615775226051962,"vega":0.0030839060877648097,"rho":0.0007772294154451508,"breakevenPct":0.028299529653316613}],"put":[{"delta":0.1,"premium":0.25,"strike":26.917590755894626,"iv":3.1339830175293093,"gamma":0.037280132205562436,"theta":-0.44863600132183323,"vega":0.0029529816370394268,"rho":-0.0000946923281915523,"breakevenPct":18.84482423647405},{"delta":0.15,"premium":0.13236977009848105,"strike":31.14739540196962,"iv":1.0032826500477579,"gamma":0.14019582528448063,"theta":-0.197598728880134,"vega":0.00392197452568908,"rho":-0.00013586348754778126,"breakevenPct":5.6146511507269},{"delta":0.2,"premium":0.15734337313041002,"strike":31.6468674626082,"iv":0.8449882723035074,"gamma":0.2026240697262502,"theta":-0.1961775424067274,"vega":0.004687661577056496,"rho":-0.00018071581464692085,"breakevenPct":4.170650975417557},{"delta":0.25,"premium":0.18383161774394624,"strike":32.04415808871973,"iv":0.7200866408398479,"gamma":0.2588625759396105,"theta":-0.1930234516094121,"vega":0.005298383062042451,"rho":-0.0002256092690165234,"breakevenPct":3.042220112672596},{"delta":0.3,"premium":0.21397485051847379,"strike":32.19487425259237,"iv":0.6757651900609377,"gamma":0.3001645980241878,"theta":-0.1856876818822894,"vega":0.005535156467586057,"rho":-0.00027060196778061615,"breakevenPct":2.675290924912066},{"delta":0.35,"premium":0.24411808329300133,"strike":32.34559041646501,"iv":0.6314437392820277,"gamma":0.34146662010876516,"theta":-0.17835191215516671,"vega":0.005771929873129663,"rho":-0.00031559466654470885,"breakevenPct":2.3083617371515355},{"delta":0.4,"premium":0.2742613160675289,"strike":32.496306580337645,"iv":0.5871222885031175,"gamma":0.3827686421933425,"theta":-0.17101614242804403,"vega":0.006008703278673269,"rho":-0.00036058736530880165,"breakevenPct":1.9414325493910045},{"delta":0.45,"premium":0.3044045488420565,"strike":32.64702274421028,"iv":0.5428008377242075,"gamma":0.42407066427791984,"theta":-0.16368037270092134,"vega":0.006245476684216875,"rho":-0.00040558006407289435,"breakevenPct":1.5745033616304742},{"delta":0.5,"premium":0.334547781616584,"strike":32.79773890808292,"iv":0.49847938694529736,"gamma":0.4653726863624972,"theta":-0.15634460297379865,"vega":0.0064822500897604805,"rho":-0.00045057276283698715,"breakevenPct":1.2075741738699437},{"delta":0.55,"premium":0.36469101439111157,"strike":32.94845507195556,"iv":0.4541579361663873,"gamma":0.5066747084470746,"theta":-0.14900883324667596,"vega":0.006719023495304086,"rho":-0.0004955654616010798,"breakevenPct":0.840644986109413},{"delta":0.6,"premium":0.5276868588177819,"strike":33.160723009281874,"iv":0.5045428431851489,"gamma":0.47046155349291663,"theta":-0.15787918905715678,"vega":0.006542843185148999,"rho":-0.0005440850376874762,"breakevenPct":0.6906994812413454},{"delta":0.65,"premium":0.759733756717147,"strike":33.40498290180752,"iv":0.6041520273571079,"gamma":0.3939593551538838,"theta":-0.17517278944797263,"vega":0.006152027357107963,"rho":-0.0005944377323821217,"breakevenPct":0.6535327294875971},{"delta":0.7,"premium":0.9917806546165118,"strike":33.64924279433317,"iv":0.7037612115290668,"gamma":0.31745715681485115,"theta":-0.19246638983878844,"vega":0.005761211529066928,"rho":-0.000644790427076767,"breakevenPct":0.6163659777338489},{"delta":0.75,"premium":1.223827552515877,"strike":33.89350268685882,"iv":0.8033703957010259,"gamma":0.24095495847581833,"theta":-0.2097599902296043,"vega":0.005370395701025892,"rho":-0.0006951431217714125,"breakevenPct":0.5791992259801007},{"delta":0.8,"premium":6.440981328991351,"strike":38.74098132899135,"iv":3.3102324936522467,"gamma":0.05206016608639893,"theta":-0.7858210077994312,"vega":0.004737717536053091,"rho":-0.000876020113160517,"breakevenPct":1.7041996348143709},{"delta":0.85,"premium":6.563595949963567,"strike":39.05781449996688,"iv":2.9963767194897475,"gamma":0.04585543932341089,"theta":-0.6040060610113777,"vega":0.003963747519495252,"rho":-0.0009232457847025994,"breakevenPct":1.1131510955468271},{"delta":0.9,"premium":15.990623219133825,"strike":48.49062321913382,"iv":5.168617945446179,"gamma":0.02152736791992904,"theta":-0.7664961999336364,"vega":0.0029658312601358603,"rho":-0.0012191417721810894,"breakevenPct":1.0955569080949465}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}